Options Chain for LIGHT & WONDER INC COM (LNW) - $105.10 as of 3/7/2025 8:26:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.40 | 62.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 50.00 | 53.40 | 57.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 55.00 | 48.40 | 52.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 60.00 | 43.40 | 47.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 65.00 | 38.30 | 42.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 70.00 | 33.40 | 37.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 75.00 | 28.50 | 32.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 80.00 | 23.50 | 27.50 | 10.00 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:45 PM EST |
| 85.00 | 18.60 | 22.20 | 13.45 | 0.00 | 0.00% | 0 | 33 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:45 PM EST |
| 90.00 | 13.70 | 17.70 | 12.60 | 0.00 | 0.00% | 0 | 38 | 1.04 | 0.98 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:45 PM EST |
| 95.00 | 9.70 | 12.90 | 8.60 | 0.00 | 0.00% | 1 | 37 | 0.73 | 0.88 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 100.00 | 5.80 | 7.10 | 5.70 | -6.71 | -54.07% | 15 | 133 | 0.42 | 0.74 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 105.00 | 3.00 | 3.60 | 4.37 | 0.00 | 0.00% | 0 | 150 | 0.41 | 0.51 | 0.05 | -0.11 | 3/4/2025 | 3/7/2025 3:59:45 PM EST |
| 110.00 | 1.05 | 1.50 | 0.70 | -0.90 | -56.25% | 5 | 88 | 0.38 | 0.28 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 115.00 | 0.15 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 163 | 0.38 | 0.11 | 0.03 | -0.06 | 3/5/2025 | 3/7/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 2.25 | 0.10 | -0.63 | -86.31% | 1 | 7 | 0.51 | 0.04 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 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 | 1.70 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:45 PM EST |
| 90.00 | 0.05 | 2.30 | 0.26 | 0.00 | 0.00% | 0 | 28 | 1.02 | -0.02 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 3:59:45 PM EST |
| 95.00 | 0.20 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.12 | 0.02 | -0.06 | 2/26/2025 | 3/7/2025 3:59:45 PM EST |
| 100.00 | 1.05 | 2.45 | 2.35 | +1.15 | +95.84% | 2 | 83 | 0.46 | -0.26 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 105.00 | 0.90 | 3.50 | 3.50 | +0.65 | +22.81% | 4 | 603 | 0.27 | -0.49 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 110.00 | 3.80 | 7.80 | 6.90 | +2.86 | +70.80% | 1 | 23 | 0.56 | -0.72 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 115.00 | 8.10 | 12.00 | 8.20 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.89 | 0.03 | -0.06 | 3/5/2025 | 3/7/2025 3:59:45 PM EST |
| 120.00 | 12.90 | 16.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:45 PM EST |
| 125.00 | 17.70 | 21.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 130.00 | 22.80 | 26.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST |