Options Chain for VICI PPTYS INC COM (VICI) - $32.12 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 19.20 | 19.00 | 0.00 | 0.00% | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 13.20 | 17.00 | 11.39 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 10.00 | 14.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 9.40 | 11.60 | 9.00 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 7.00 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 3.20 | 4.90 | 4.60 | +0.10 | +2.23% | 1 | 117 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 2.15 | 3.80 | 2.33 | -0.20 | -7.91% | 17 | 1,088 | 0.27 | 0.87 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.45 | 0.50 | 0.41 | -0.21 | -33.88% | 43 | 3,566 | 0.19 | 0.40 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 2,914 | 0.21 | 0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 190 | 0.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.85 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 1 | 344 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 268 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 7 | 972 | 0.21 | -0.13 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.90 | 1.15 | 1.15 | +0.25 | +27.78% | 6 | 1,872 | 0.19 | -0.60 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 2.30 | 4.00 | 2.97 | 0.00 | 0.00% | 0 | 213 | 0.56 | -0.95 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 4.60 | 7.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 6.10 | 9.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 42.50 | 8.60 | 12.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 11.10 | 14.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |