Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $74.31 as of 4/29/2024 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.00 | 32.50 | % | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 23.50 | 28.00 | % | 0 | 0 | 1.43 | 0.96 | 0.00 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 54.00 | 19.60 | 23.50 | % | 0 | 0 | 1.32 | 0.92 | 0.01 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 19.00 | 22.30 | % | 0 | 0 | 1.23 | 0.91 | 0.01 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 56.00 | 18.20 | 21.30 | % | 0 | 0 | 1.22 | 0.90 | 0.01 | -0.07 | 4/29/2024 1:59:01 PM EST | |||
| 57.00 | 17.10 | 20.80 | % | 0 | 0 | 1.26 | 0.89 | 0.01 | -0.07 | 4/29/2024 1:59:01 PM EST | |||
| 58.00 | 16.10 | 19.80 | % | 0 | 0 | 1.17 | 0.87 | 0.01 | -0.08 | 4/29/2024 1:59:01 PM EST | |||
| 59.00 | 16.10 | 19.00 | % | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.08 | 4/29/2024 1:59:01 PM EST | |||
| 60.00 | 15.30 | 18.30 | % | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.09 | 4/29/2024 1:59:01 PM EST | |||
| 61.00 | 13.90 | 17.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 62.00 | 13.20 | 16.50 | % | 0 | 0 | 0.76 | 0.81 | 0.01 | -0.10 | 4/29/2024 1:59:01 PM EST | |||
| 63.00 | 12.60 | 16.40 | % | 0 | 0 | 0.82 | 0.79 | 0.02 | -0.10 | 4/29/2024 1:59:01 PM EST | |||
| 64.00 | 11.50 | 14.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.78 | 0.02 | -0.10 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 11.70 | 15.30 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.76 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 66.00 | 11.10 | 14.50 | % | 0 | 0 | 0.86 | 0.74 | 0.02 | -0.11 | 4/29/2024 1:59:01 PM EST | |||
| 67.00 | 10.50 | 13.30 | % | 0 | 0 | 0.84 | 0.72 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 68.00 | 9.30 | 13.00 | % | 0 | 0 | 0.84 | 0.70 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 69.00 | 9.60 | 12.90 | % | 0 | 0 | 0.85 | 0.68 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 70.00 | 9.20 | 12.50 | 9.20 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.66 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 71.00 | 7.80 | 11.50 | % | 0 | 0 | 0.87 | 0.64 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 72.00 | 8.10 | 10.40 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.62 | 0.02 | -0.13 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 73.00 | 7.30 | 10.20 | 8.50 | +2.85 | +50.45% | 1 | 8 | 0.83 | 0.60 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 74.00 | 6.80 | 10.00 | % | 0 | 0 | 0.84 | 0.58 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 75.00 | 7.00 | 8.60 | 7.10 | +0.60 | +9.24% | 12 | 34 | 0.86 | 0.56 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 76.00 | 6.30 | 10.00 | 7.86 | +2.47 | +45.83% | 1 | 101 | 0.83 | 0.54 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 77.00 | 4.80 | 8.80 | % | 0 | 0 | 0.87 | 0.52 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 78.00 | 5.10 | 7.80 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.50 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 79.00 | 4.40 | 8.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.48 | 0.02 | -0.13 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 80.00 | 4.60 | 6.30 | 5.40 | +0.40 | +8.00% | 22 | 18 | 0.87 | 0.46 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 81.00 | 3.40 | 8.00 | % | 0 | 0 | 0.89 | 0.44 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 82.00 | 3.20 | 7.80 | % | 0 | 0 | 0.97 | 0.42 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 83.00 | 3.30 | 6.90 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.41 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 85.00 | 2.45 | 5.00 | 4.57 | +0.07 | +1.56% | 1 | 5 | 0.80 | 0.37 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 90.00 | 2.20 | 6.00 | 3.09 | +0.64 | +26.13% | 4 | 8 | 0.92 | 0.30 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 95.00 | 1.25 | 3.90 | 2.50 | +0.80 | +47.06% | 1 | 3 | 0.91 | 0.23 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 100.00 | 1.05 | 2.10 | 1.70 | -0.60 | -26.09% | 31 | 116 | 0.91 | 0.18 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 105.00 | 0.70 | 2.45 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.14 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | -0.02 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 0.00 | 4.50 | 0.45 | 0.00 | 0.00% | 0 | 57 | 1.88 | -0.04 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 54.00 | 0.10 | 3.10 | % | 0 | 0 | 0.91 | -0.08 | 0.01 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 0.55 | 1.15 | 0.75 | -1.67 | -69.01% | 1 | 4 | 0.89 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 56.00 | 0.60 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.10 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 57.00 | 0.05 | 2.30 | % | 0 | 0 | 0.89 | -0.11 | 0.01 | -0.07 | 4/29/2024 1:59:01 PM EST | |||
| 58.00 | 0.30 | 2.75 | % | 0 | 0 | 0.85 | -0.13 | 0.01 | -0.08 | 4/29/2024 1:59:01 PM EST | |||
| 59.00 | 0.85 | 2.40 | % | 0 | 0 | 0.90 | -0.14 | 0.01 | -0.08 | 4/29/2024 1:59:01 PM EST | |||
| 60.00 | 0.95 | 2.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.16 | 0.01 | -0.09 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 61.00 | 0.75 | 3.20 | % | 0 | 0 | 0.82 | -0.17 | 0.01 | -0.09 | 4/29/2024 1:59:01 PM EST | |||
| 62.00 | 0.20 | 4.30 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.19 | 0.01 | -0.10 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 63.00 | 1.70 | 3.60 | 5.03 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.21 | 0.02 | -0.10 | 4/12/2024 | 4/29/2024 1:59:01 PM EST |
| 64.00 | 1.30 | 4.00 | 7.68 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.22 | 0.02 | -0.10 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 2.60 | 5.40 | 3.00 | -0.60 | -16.67% | 6 | 4 | 0.90 | -0.24 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 66.00 | 1.50 | 5.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.26 | 0.02 | -0.11 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 67.00 | 1.60 | 6.00 | % | 0 | 0 | 0.86 | -0.28 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 68.00 | 1.95 | 6.50 | % | 0 | 0 | 0.85 | -0.30 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 69.00 | 2.45 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.32 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 4.30 | 5.20 | 5.80 | -3.21 | -35.63% | 24 | 1 | 0.87 | -0.34 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 71.00 | 3.50 | 8.00 | % | 0 | 0 | 0.89 | -0.36 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 72.00 | 4.20 | 8.50 | 9.77 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.38 | 0.02 | -0.13 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 73.00 | 4.40 | 9.00 | % | 0 | 0 | 0.88 | -0.40 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 74.00 | 5.40 | 9.50 | 7.20 | % | 1 | 0 | 0.93 | -0.42 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 75.00 | 5.50 | 10.00 | 11.11 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.44 | 0.02 | -0.13 | 4/12/2024 | 4/29/2024 1:59:01 PM EST |
| 76.00 | 6.20 | 10.50 | % | 0 | 0 | 0.86 | -0.46 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 77.00 | 6.80 | 11.00 | % | 0 | 0 | 0.92 | -0.48 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 78.00 | 7.90 | 12.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.50 | 0.02 | -0.13 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 79.00 | 8.60 | 12.50 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.52 | 0.02 | -0.13 | 4/12/2024 | 4/29/2024 1:59:01 PM EST |
| 80.00 | 8.60 | 12.80 | % | 0 | 0 | 0.90 | -0.54 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 81.00 | 9.60 | 13.50 | % | 0 | 0 | 0.91 | -0.56 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 82.00 | 10.80 | 14.30 | % | 0 | 0 | 0.98 | -0.58 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 83.00 | 11.30 | 15.00 | % | 0 | 0 | 0.91 | -0.59 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 12.50 | 16.50 | % | 0 | 0 | 0.92 | -0.63 | 0.02 | -0.13 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 16.50 | 19.90 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.70 | 0.02 | -0.11 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 95.00 | 20.50 | 24.40 | % | 0 | 0 | 1.19 | -0.77 | 0.02 | -0.10 | 4/29/2024 1:59:01 PM EST | |||
| 100.00 | 25.10 | 28.30 | % | 0 | 0 | 1.17 | -0.82 | 0.01 | -0.09 | 4/29/2024 1:59:01 PM EST | |||
| 105.00 | 29.70 | 32.90 | % | 0 | 0 | 1.22 | -0.86 | 0.01 | -0.07 | 4/29/2024 1:59:01 PM EST |