Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $17.95 as of 2/21/2025 8:36:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 10.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 12.00 | 5.90 | 8.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 13.00 | 4.70 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.98 | 0.03 | 0.00 | 1/22/2025 | 2/21/2025 3:59:45 PM EST |
| 14.00 | 3.90 | 5.40 | % | 0 | 0 | 1.65 | 0.92 | 0.05 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 15.00 | 2.70 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.85 | 0.07 | -0.01 | 12/26/2024 | 2/21/2025 3:59:45 PM EST |
| 16.00 | 2.30 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.77 | 0.10 | -0.01 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 17.00 | 1.60 | 1.70 | 1.75 | +0.20 | +12.91% | 1 | 2,677 | 0.43 | 0.65 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 18.00 | 1.00 | 1.10 | 1.06 | -0.14 | -11.67% | 19 | 709 | 0.40 | 0.51 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 19.00 | 0.60 | 0.70 | 0.72 | -0.03 | -4.00% | 4 | 932 | 0.39 | 0.37 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 20.00 | 0.30 | 0.40 | 0.34 | -0.06 | -15.00% | 1 | 280 | 0.37 | 0.24 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 21.00 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 6,932 | 0.36 | 0.15 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 22.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 621 | 0.48 | 0.09 | 0.06 | 0.00 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 23.00 | 0.05 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 305 | 0.66 | 0.05 | 0.04 | 0.00 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 847 | 0.88 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.63 | 0.01 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.01 | 0.01 | 0.00 | 9/27/2024 | 2/21/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:45 PM EST |
| 29.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5,754 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 1.70 | % | 0 | 0 | 1.56 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.08 | 0.05 | 0.00 | 12/16/2024 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,588 | 0.49 | -0.15 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 16.00 | 0.40 | 0.50 | 0.40 | -0.42 | -51.22% | 92 | 133 | 0.44 | -0.23 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 17.00 | 0.70 | 0.80 | 0.65 | -0.35 | -35.00% | 528 | 1,389 | 0.43 | -0.35 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 18.00 | 1.05 | 1.20 | 1.05 | -0.62 | -37.13% | 2 | 5,684 | 0.39 | -0.49 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 19.00 | 1.65 | 1.85 | 2.65 | 0.00 | 0.00% | 0 | 1,060 | 0.38 | -0.63 | 0.14 | -0.01 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 20.00 | 2.40 | 2.55 | 2.44 | -1.11 | -31.27% | 2 | 83 | 0.39 | -0.76 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 21.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 116 | 0.42 | -0.85 | 0.09 | -0.01 | 12/17/2024 | 2/21/2025 3:59:45 PM EST |
| 22.00 | 4.10 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.91 | 0.06 | 0.00 | 12/19/2024 | 2/21/2025 3:59:45 PM EST |
| 23.00 | 4.80 | 7.10 | 3.10 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.95 | 0.04 | 0.00 | 10/18/2024 | 2/21/2025 3:59:45 PM EST |
| 24.00 | 5.70 | 7.50 | % | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 6.90 | 8.30 | 7.31 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.99 | 0.01 | 0.00 | 12/31/2024 | 2/21/2025 3:59:45 PM EST |
| 26.00 | 7.80 | 8.50 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 27.00 | 8.90 | 10.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 28.00 | 9.70 | 10.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 3:59:45 PM EST |
| 29.00 | 10.70 | 11.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 12.00 | 12.30 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 16.70 | 18.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |