Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $16.70 as of 2/4/2025 2:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 8.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 11.00 | 5.60 | 7.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 4.70 | 6.90 | % | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 13.00 | 3.60 | 5.90 | % | 0 | 0 | 1.76 | 0.97 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 14.00 | 2.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.91 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 1.80 | 3.70 | % | 0 | 0 | 0.56 | 0.82 | 0.11 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 16.00 | 1.25 | 1.55 | % | 0 | 0 | 0.36 | 0.69 | 0.15 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 17.00 | 0.45 | 0.85 | 0.80 | -0.05 | -5.89% | 3 | 2 | 0.28 | 0.52 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.90 | 0.40 | -0.20 | -33.34% | 30 | 34 | 0.36 | 0.34 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.20 | -0.10 | -33.34% | 42 | 396 | 0.30 | 0.19 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.33 | 0.10 | 0.08 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.05 | 0.05 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.80 | % | 0 | 0 | 1.12 | -0.03 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.09 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11,687 | 0.35 | -0.18 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 0.25 | 1.05 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.31 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 0.45 | 1.95 | 0.90 | +0.20 | +28.58% | 26 | 338 | 0.50 | -0.48 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 1.15 | 1.70 | 1.14 | 0.00 | 0.00% | 0 | 5,009 | 0.33 | -0.66 | 0.18 | -0.01 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.30 | 4.40 | 1.90 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.81 | 0.13 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 2.70 | 5.30 | % | 0 | 0 | 0.64 | -0.90 | 0.08 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 21.00 | 3.70 | 6.30 | % | 0 | 0 | 1.52 | -0.95 | 0.05 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.00 | 4.20 | 7.30 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 23.00 | 5.80 | 8.30 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 24.00 | 6.20 | 9.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 6.80 | 10.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 26.00 | 8.40 | 11.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 12.60 | 15.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 17.50 | 20.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |