Options Chain for VICI PPTYS INC COM (VICI) - $32.01 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 16.30 | 14.79 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 10.40 | 13.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 22.50 | 9.00 | 11.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 25.00 | 6.50 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:07 PM EST |
| 27.50 | 4.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 30.00 | 2.00 | 2.20 | 2.02 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.93 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 32.50 | 0.35 | 0.40 | 0.35 | -0.03 | -7.90% | 212 | 2,681 | 0.18 | 0.39 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 894 | 0.24 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 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 | 0.45 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 152 | 150 | 0.21 | -0.07 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 32.50 | 0.60 | 0.90 | 0.78 | -0.04 | -4.88% | 47 | 228 | 0.17 | -0.61 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 35.00 | 2.70 | 4.00 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.98 | 0.03 | 0.00 | 3/11/2025 | 3/28/2025 4:00:07 PM EST |
| 37.50 | 5.10 | 7.20 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:07 PM EST |
| 40.00 | 7.50 | 8.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 42.50 | 10.00 | 10.70 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:07 PM EST |
| 45.00 | 12.90 | 13.20 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:07 PM EST |