Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $75.76 as of 5/3/2024 3:16:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.10 | 35.00 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 25.20 | 30.00 | % | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.03 | 5/3/2024 4:00:06 PM EST | |||
| 54.00 | 22.70 | 25.30 | % | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.04 | 5/3/2024 4:00:06 PM EST | |||
| 55.00 | 21.20 | 24.80 | % | 0 | 0 | 1.23 | 0.93 | 0.01 | -0.05 | 5/3/2024 4:00:06 PM EST | |||
| 56.00 | 20.10 | 24.30 | % | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.05 | 5/3/2024 4:00:06 PM EST | |||
| 57.00 | 19.60 | 22.90 | % | 0 | 0 | 1.16 | 0.91 | 0.01 | -0.06 | 5/3/2024 4:00:06 PM EST | |||
| 58.00 | 19.40 | 22.00 | % | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.06 | 5/3/2024 4:00:06 PM EST | |||
| 59.00 | 18.30 | 21.60 | % | 0 | 0 | 1.18 | 0.88 | 0.01 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 60.00 | 17.80 | 20.90 | % | 0 | 0 | 0.89 | 0.87 | 0.01 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 61.00 | 16.20 | 19.40 | % | 0 | 0 | 1.09 | 0.85 | 0.01 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 62.00 | 16.00 | 18.40 | % | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 63.00 | 14.40 | 18.70 | % | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 64.00 | 14.30 | 17.20 | % | 0 | 0 | 0.81 | 0.80 | 0.01 | -0.09 | 5/3/2024 4:00:06 PM EST | |||
| 65.00 | 13.30 | 16.90 | % | 0 | 0 | 0.81 | 0.79 | 0.01 | -0.09 | 5/3/2024 4:00:06 PM EST | |||
| 66.00 | 13.10 | 16.50 | % | 0 | 0 | 0.88 | 0.77 | 0.01 | -0.10 | 5/3/2024 4:00:06 PM EST | |||
| 67.00 | 12.10 | 15.20 | % | 0 | 0 | 0.82 | 0.75 | 0.02 | -0.10 | 5/3/2024 4:00:06 PM EST | |||
| 68.00 | 12.30 | 14.80 | % | 0 | 0 | 0.90 | 0.73 | 0.02 | -0.10 | 5/3/2024 4:00:06 PM EST | |||
| 69.00 | 11.10 | 14.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.71 | 0.02 | -0.11 | 4/26/2024 | 5/3/2024 4:00:06 PM EST |
| 70.00 | 11.40 | 13.40 | 12.00 | +1.59 | +15.28% | 2 | 1 | 0.91 | 0.69 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 71.00 | 9.60 | 13.90 | % | 0 | 0 | 0.90 | 0.68 | 0.02 | -0.11 | 5/3/2024 4:00:06 PM EST | |||
| 72.00 | 10.20 | 13.10 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.66 | 0.02 | -0.12 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 73.00 | 10.00 | 12.70 | % | 0 | 0 | 0.98 | 0.64 | 0.02 | -0.12 | 5/3/2024 4:00:06 PM EST | |||
| 74.00 | 8.20 | 11.90 | % | 0 | 0 | 0.89 | 0.62 | 0.02 | -0.12 | 5/3/2024 4:00:06 PM EST | |||
| 75.00 | 8.00 | 10.20 | 9.28 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.60 | 0.02 | -0.12 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 76.00 | 8.70 | 10.90 | 8.75 | -0.25 | -2.78% | 4 | 2 | 0.97 | 0.58 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 77.00 | 7.30 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 144 | 0.86 | 0.56 | 0.02 | -0.13 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 78.00 | 7.60 | 9.20 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.55 | 0.02 | -0.13 | 4/25/2024 | 5/3/2024 4:00:06 PM EST |
| 79.00 | 6.80 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.53 | 0.02 | -0.13 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 80.00 | 6.40 | 7.90 | 7.90 | -0.10 | -1.25% | 6 | 2 | 0.87 | 0.51 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 81.00 | 5.90 | 7.80 | % | 0 | 0 | 0.88 | 0.49 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 82.00 | 4.80 | 8.50 | % | 0 | 0 | 0.90 | 0.48 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 83.00 | 5.80 | 8.20 | % | 0 | 0 | 0.97 | 0.46 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 84.00 | 4.50 | 7.60 | % | 0 | 0 | 0.90 | 0.44 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 85.00 | 4.30 | 7.60 | 6.00 | +0.30 | +5.27% | 17 | 33 | 0.93 | 0.43 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 86.00 | 3.90 | 6.90 | % | 0 | 0 | 0.90 | 0.41 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 87.00 | 3.80 | 7.50 | % | 0 | 0 | 0.96 | 0.40 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 88.00 | 4.00 | 6.90 | % | 0 | 0 | 0.97 | 0.38 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 90.00 | 3.60 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 49 | 0.95 | 0.36 | 0.02 | -0.12 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 95.00 | 1.95 | 5.60 | 4.24 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.29 | 0.02 | -0.12 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 100.00 | 1.95 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 19 | 1.03 | 0.24 | 0.01 | -0.11 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 105.00 | 1.55 | 2.75 | 2.25 | % | 1 | 0 | 0.95 | 0.19 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | -0.03 | 0.00 | -0.03 | 5/3/2024 4:00:06 PM EST | |||
| 54.00 | 0.25 | 1.80 | % | 0 | 0 | 0.90 | -0.06 | 0.01 | -0.04 | 5/3/2024 4:00:06 PM EST | |||
| 55.00 | 0.40 | 1.30 | % | 0 | 0 | 0.85 | -0.07 | 0.01 | -0.05 | 5/3/2024 4:00:06 PM EST | |||
| 56.00 | 0.50 | 3.80 | % | 0 | 0 | 1.07 | -0.08 | 0.01 | -0.05 | 5/3/2024 4:00:06 PM EST | |||
| 57.00 | 0.65 | 3.40 | 3.48 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.09 | 0.01 | -0.06 | 4/30/2024 | 5/3/2024 4:00:06 PM EST |
| 58.00 | 0.25 | 2.30 | 1.15 | % | 1 | 0 | 0.82 | -0.11 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 59.00 | 0.95 | 2.50 | % | 0 | 0 | 0.91 | -0.12 | 0.01 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 60.00 | 0.25 | 4.20 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.13 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 4:00:06 PM EST |
| 61.00 | 0.55 | 4.00 | % | 0 | 0 | 0.89 | -0.15 | 0.01 | -0.07 | 5/3/2024 4:00:06 PM EST | |||
| 62.00 | 0.60 | 2.30 | % | 0 | 0 | 0.73 | -0.16 | 0.01 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 63.00 | 0.65 | 4.70 | % | 0 | 0 | 0.88 | -0.18 | 0.01 | -0.08 | 5/3/2024 4:00:06 PM EST | |||
| 64.00 | 0.50 | 4.20 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.20 | 0.01 | -0.09 | 5/1/2024 | 5/3/2024 4:00:06 PM EST |
| 65.00 | 1.25 | 4.20 | 3.20 | +0.95 | +42.23% | 4 | 22 | 0.82 | -0.21 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:06 PM EST |
| 66.00 | 1.90 | 5.00 | % | 0 | 0 | 0.89 | -0.23 | 0.01 | -0.10 | 5/3/2024 4:00:06 PM EST | |||
| 67.00 | 2.55 | 4.90 | 2.45 | % | 2 | 0 | 0.88 | -0.25 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 68.00 | 2.60 | 4.80 | 3.60 | % | 1 | 0 | 0.83 | -0.27 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 69.00 | 2.65 | 6.50 | % | 0 | 0 | 0.89 | -0.29 | 0.02 | -0.11 | 5/3/2024 4:00:06 PM EST | |||
| 70.00 | 2.70 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.31 | 0.02 | -0.11 | 4/26/2024 | 5/3/2024 4:00:06 PM EST |
| 71.00 | 3.10 | 7.30 | 5.62 | % | 10 | 0 | 0.87 | -0.32 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 72.00 | 3.40 | 7.60 | % | 0 | 0 | 0.86 | -0.34 | 0.02 | -0.12 | 5/3/2024 4:00:06 PM EST | |||
| 73.00 | 4.10 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.36 | 0.02 | -0.12 | 4/29/2024 | 5/3/2024 4:00:06 PM EST |
| 74.00 | 5.10 | 8.70 | % | 0 | 0 | 0.91 | -0.38 | 0.02 | -0.12 | 5/3/2024 4:00:06 PM EST | |||
| 75.00 | 5.50 | 8.20 | 7.57 | % | 10 | 0 | 0.86 | -0.40 | 0.02 | -0.12 | 5/3/2024 | 5/3/2024 4:00:06 PM EST | |
| 76.00 | 6.70 | 9.60 | % | 0 | 0 | 0.94 | -0.42 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 77.00 | 6.60 | 10.40 | % | 0 | 0 | 0.92 | -0.44 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 78.00 | 6.90 | 9.90 | % | 0 | 0 | 0.85 | -0.45 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 79.00 | 8.80 | 11.00 | % | 0 | 0 | 0.95 | -0.47 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 80.00 | 8.20 | 11.20 | % | 0 | 0 | 0.86 | -0.49 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 81.00 | 9.30 | 12.70 | % | 0 | 0 | 0.93 | -0.51 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 82.00 | 9.40 | 12.30 | % | 0 | 0 | 0.85 | -0.52 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 83.00 | 11.20 | 14.30 | % | 0 | 0 | 0.99 | -0.54 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 84.00 | 11.40 | 14.70 | % | 0 | 0 | 0.95 | -0.56 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 85.00 | 12.30 | 14.70 | % | 0 | 0 | 0.92 | -0.57 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 86.00 | 13.10 | 15.60 | % | 0 | 0 | 0.94 | -0.59 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 87.00 | 14.40 | 16.80 | % | 0 | 0 | 1.00 | -0.60 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 88.00 | 14.80 | 17.40 | % | 0 | 0 | 0.98 | -0.62 | 0.02 | -0.13 | 5/3/2024 4:00:06 PM EST | |||
| 90.00 | 15.00 | 17.80 | % | 0 | 0 | 0.84 | -0.64 | 0.02 | -0.12 | 5/3/2024 4:00:06 PM EST | |||
| 95.00 | 19.70 | 23.20 | % | 0 | 0 | 0.97 | -0.71 | 0.02 | -0.12 | 5/3/2024 4:00:06 PM EST | |||
| 100.00 | 23.50 | 27.30 | % | 0 | 0 | 0.95 | -0.76 | 0.01 | -0.11 | 5/3/2024 4:00:06 PM EST | |||
| 105.00 | 28.30 | 30.30 | % | 0 | 0 | 0.87 | -0.81 | 0.01 | -0.09 | 5/3/2024 4:00:06 PM EST |