Options Chain for VICI PPTYS INC COM (VICI) - $32.84 as of 7/18/2025 3:43:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 16.90 | 15.55 | % | 0.89 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 20.00 | 12.70 | 14.40 | 13.55 | % | 0.68 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 22.50 | 10.20 | 12.00 | 11.10 | % | 0.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 25.00 | 7.70 | 9.50 | 8.60 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 27.50 | 5.30 | 6.90 | 6.10 | 6.79 | % | 0.22 | 1 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST | |
| 30.00 | 2.95 | 3.80 | 3.38 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.33 | 0.94 | 0.06 | -0.01 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 32.50 | 0.90 | 1.05 | 0.98 | 1.05 | +0.11 | +11.71% | 0.03 | 4,211 | 541 | 0.19 | 0.62 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 55 | 1,128 | 0.17 | 0.14 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:07 PM EST | |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 50 | 0.26 | -0.06 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 32.50 | 0.45 | 0.55 | 0.50 | 0.47 | +0.05 | +11.91% | 0.02 | 87 | 361 | 0.20 | -0.38 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 35.00 | 1.95 | 3.30 | 2.63 | 1.86 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.29 | -0.86 | 0.13 | -0.01 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 37.50 | 4.40 | 6.20 | 5.30 | % | 0.14 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 40.00 | 6.80 | 8.60 | 7.70 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 42.50 | 9.30 | 11.00 | 10.15 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 45.00 | 11.80 | 13.70 | 12.75 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 47.50 | 14.30 | 16.20 | 15.25 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST |