Options Chain for VICI PPTYS INC COM (VICI) - $28.43 as of 4/25/2024 2:53:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 15.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 17.50 | 9.60 | 13.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 20.00 | 7.40 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:06 PM EST |
| 22.50 | 4.40 | 8.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 25.00 | 2.15 | 6.00 | 3.66 | +0.26 | +7.65% | 5 | 9 | 1.53 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 27.50 | 0.55 | 1.70 | 1.30 | +0.10 | +8.34% | 3 | 389 | 0.11 | 0.80 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 14 | 1,620 | 0.17 | 0.16 | 0.18 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.32 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/25/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 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 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.34 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 4:00:06 PM EST |
| 27.50 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 15 | 1,579 | 0.20 | -0.20 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 30.00 | 1.40 | 1.75 | 1.65 | +0.24 | +17.03% | 30 | 201 | 0.27 | -0.84 | 0.18 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 32.50 | 1.95 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 35.00 | 5.70 | 8.00 | 5.36 | 0.00 | 0.00% | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:06 PM EST |
| 37.50 | 7.50 | 11.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 40.00 | 9.20 | 12.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 42.50 | 12.50 | 16.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST |