Options Chain for INTRA-CELLULAR THERAPIES INC COM (ITCI) - $127.21 as of 1/22/2025 8:55:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 89.20 | 94.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 87.00 | 91.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 84.40 | 89.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 82.00 | 86.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 79.50 | 84.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 47.50 | 77.00 | 81.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 74.50 | 79.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 69.50 | 74.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 64.60 | 69.00 | 24.00 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 62.20 | 66.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 60.20 | 64.50 | 62.50 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 57.10 | 62.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 54.70 | 59.50 | 25.50 | 0.00 | 0.00% | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 52.10 | 57.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 49.90 | 54.50 | 52.50 | 0.00 | 0.00% | 0 | 54 | 1.54 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 47.20 | 52.00 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 44.70 | 49.50 | 6.75 | 0.00 | 0.00% | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 42.40 | 46.30 | 43.85 | 0.00 | 0.00% | 0 | 23 | 1.19 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 39.80 | 44.50 | 43.60 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 37.30 | 42.00 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 36.20 | 39.50 | 38.00 | 0.00 | 0.00% | 0 | 27 | 1.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 34.10 | 37.00 | 36.20 | 0.00 | 0.00% | 0 | 99 | 1.04 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 31.30 | 32.80 | 33.25 | 0.00 | 0.00% | 0 | 36 | 0.69 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 28.70 | 30.40 | 29.80 | 0.00 | 0.00% | 0 | 55 | 0.66 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 26.30 | 29.40 | 27.30 | 0.00 | 0.00% | 0 | 33 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 20.00 | 24.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 15.50 | 19.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 11.40 | 12.90 | 12.70 | 0.00 | 0.00% | 0 | 11 | 0.31 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 6.50 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 2.05 | 3.40 | 2.83 | 0.00 | 0.00% | 0 | 28 | 0.14 | 0.78 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,598 | 0.06 | 0.18 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 436 | 0.11 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 62.50 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 4.80 | 7.70 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 87.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.15 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 191 | 0.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 496 | 0.17 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.45 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 272 | 0.09 | -0.22 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 1.10 | 4.90 | 1.05 | 0.00 | 0.00% | 0 | 59 | 0.22 | -0.82 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 6.00 | 10.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 11.00 | 15.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 16.00 | 20.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 21.00 | 25.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |