Options Chain for INTRA-CELLULAR THERAPIES INC COM (ITCI) - $128.60 as of 2/21/2025 8:39:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.70 | 56.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 46.70 | 51.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 41.70 | 46.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 90.00 | 37.10 | 42.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 32.10 | 37.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 100.00 | 27.30 | 32.00 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 22.20 | 27.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 110.00 | 17.20 | 22.00 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 115.00 | 12.40 | 17.00 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 120.00 | 7.90 | 12.50 | % | 0 | 0 | 0.39 | 0.82 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 125.00 | 3.20 | 6.60 | % | 0 | 0 | 0.25 | 0.66 | 0.04 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.05 | 4.80 | % | 0 | 0 | 0.15 | 0.44 | 0.05 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.09 | 0.24 | 0.04 | -0.02 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.20 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.14 | 0.10 | 0.02 | -0.01 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.05 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 100 | 0.27 | -0.18 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.34 | 0.04 | -0.03 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 0.50 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.56 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 4.00 | 8.80 | % | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 9.00 | 13.80 | % | 0 | 0 | 0.32 | -0.90 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 14.00 | 18.80 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 19.00 | 23.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 24.00 | 28.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 29.00 | 33.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 34.00 | 38.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 39.00 | 43.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 175.00 | 44.10 | 49.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 49.10 | 54.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 54.00 | 58.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |