Options Chain for BOYD GAMING CORP COM (BYD) - $79.42 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.40 | 24.30 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 16.60 | 19.10 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 11.90 | 13.50 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 7.60 | 10.00 | % | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 72.50 | 4.90 | 7.60 | % | 0 | 0 | 0.40 | 0.74 | 0.04 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 4.10 | 5.00 | % | 0 | 0 | 0.27 | 0.64 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 77.50 | 2.65 | 3.70 | % | 0 | 0 | 0.27 | 0.51 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 1.55 | 2.45 | % | 0 | 0 | 0.26 | 0.38 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 82.50 | 0.60 | 1.65 | % | 0 | 0 | 0.24 | 0.26 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 110 | 0.24 | 0.16 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 87.50 | 0.10 | 0.65 | % | 0 | 0 | 0.24 | 0.10 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.85 | % | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.10 | 0.65 | % | 0 | 0 | 0.32 | -0.09 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.65 | 1.90 | % | 0 | 0 | 0.34 | -0.17 | 0.03 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 72.50 | 0.60 | 1.55 | % | 0 | 0 | 0.25 | -0.26 | 0.04 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 1.70 | 2.30 | % | 0 | 0 | 0.26 | -0.36 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 77.50 | 2.70 | 3.50 | % | 0 | 0 | 0.25 | -0.49 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 4.20 | 5.10 | % | 0 | 0 | 0.26 | -0.62 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 82.50 | 4.50 | 7.40 | % | 0 | 0 | 0.37 | -0.74 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 6.60 | 8.80 | % | 0 | 0 | 0.32 | -0.84 | 0.04 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 87.50 | 8.80 | 11.50 | % | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 11.00 | 13.60 | % | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 16.40 | 18.80 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 21.10 | 24.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 26.00 | 29.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 31.00 | 34.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 36.00 | 39.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |