Options Chain for VICI PPTYS INC COM (VICI) - $32.49 as of 7/29/2025 2:47:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 19.60 | 17.80 | % | 1.19 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 17.50 | 13.90 | 16.50 | 15.20 | 14.65 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 12.70 | 13.10 | 12.90 | 12.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 10.30 | 10.60 | 10.45 | 10.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 7.70 | 8.10 | 7.90 | % | 0.32 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 27.50 | 5.40 | 5.70 | 5.55 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 117 | 0.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.26 | 0.00 | 0.00% | 0.10 | 0 | 976 | 0.30 | 0.87 | 0.10 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 32.50 | 1.05 | 1.20 | 1.13 | 1.13 | +0.03 | +2.73% | 0.03 | 2 | 5,034 | 0.22 | 0.53 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 310 | 9,907 | 0.18 | 0.17 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.25 | 0.03 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 1:58:53 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:53 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 271 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 9 | 738 | 0.21 | -0.13 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 32.50 | 0.75 | 0.90 | 0.83 | 0.90 | -0.05 | -5.27% | 0.03 | 1 | 701 | 0.17 | -0.47 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 2.30 | 2.65 | 2.48 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.20 | -0.83 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 37.50 | 3.80 | 6.00 | 4.90 | % | 0.13 | 0 | 0 | 0.55 | -0.97 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 6.30 | 9.10 | 7.70 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 42.50 | 8.80 | 11.60 | 10.20 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 45.00 | 11.30 | 13.90 | 12.60 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 47.50 | 13.80 | 17.00 | 15.40 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |