Options Chain for VICI PPTYS INC COM (VICI) - $31.20 as of 5/23/2025 3:43:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.50 | 15.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 20.00 | 10.10 | 13.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 22.50 | 7.40 | 10.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 25.00 | 5.70 | 8.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 27.50 | 3.40 | 5.50 | % | 0 | 0 | 0.40 | 0.93 | 0.06 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 30.00 | 1.70 | 2.00 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.72 | 0.14 | -0.01 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 32.50 | 0.35 | 0.75 | 0.40 | +0.10 | +33.34% | 75 | 192 | 0.18 | 0.31 | 0.16 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 1 | 9 | 0.23 | 0.05 | 0.05 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 4 | 0.24 | -0.07 | 0.06 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 30.00 | 0.40 | 0.55 | 0.45 | -0.07 | -13.47% | 37 | 95 | 0.20 | -0.28 | 0.14 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 32.50 | 1.50 | 1.95 | 1.75 | -0.04 | -2.24% | 2 | 26 | 0.20 | -0.69 | 0.16 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 35.00 | 3.50 | 4.50 | % | 0 | 0 | 0.57 | -0.95 | 0.05 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 37.50 | 5.70 | 6.80 | % | 0 | 0 | 0.45 | -1.00 | 0.01 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 40.00 | 8.40 | 10.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 42.50 | 11.00 | 12.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 45.00 | 12.90 | 15.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |