Options Chain for VICI PPTYS INC COM (VICI) - $33.59 as of 9/6/2024 3:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.70 | 20.50 | 15.29 | 0.00 | 0.00% | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 15.60 | 18.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 12.80 | 14.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.50 | 10.20 | 12.70 | 11.35 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 8.10 | 10.20 | 7.50 | 0.00 | 0.00% | 0 | 37 | 2.31 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 5.10 | 7.80 | 6.36 | 0.00 | 0.00% | 0 | 416 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 3.10 | 3.60 | 3.47 | -0.23 | -6.22% | 49 | 7,057 | 0.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 1.05 | 1.15 | 0.95 | -0.35 | -26.93% | 150 | 5,320 | 0.23 | 0.77 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 10 | 872 | 0.24 | 0.09 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 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 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 8 | 3.13 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,147 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.01 | -0.04 | -80.00% | 24 | 2,236 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | +0.03 | +12.00% | 124 | 1,067 | 0.22 | -0.23 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 1.70 | 2.35 | 1.95 | +0.30 | +18.19% | 5 | 22 | 0.39 | -0.91 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 3.90 | 5.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 6.40 | 8.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.50 | 8.80 | 11.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 11.40 | 13.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |