Options Chain for LIGHT & WONDER INC COM (LNW) - $89.25 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.80 | 42.50 | 41.52 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:09 PM EST |
| 50.00 | 34.80 | 37.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 55.00 | 30.00 | 32.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 60.00 | 24.80 | 27.60 | 43.85 | 0.00 | 0.00% | 0 | 119 | 1.39 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:09 PM EST |
| 65.00 | 20.10 | 22.50 | 47.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 2:59:09 PM EST |
| 70.00 | 15.10 | 17.90 | 21.80 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 75.00 | 11.20 | 12.60 | 12.86 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.91 | 0.02 | -0.04 | 1/10/2025 | 3/31/2025 2:59:09 PM EST |
| 80.00 | 6.70 | 8.50 | 23.45 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.78 | 0.03 | -0.07 | 3/10/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 3.60 | 4.60 | 18.53 | 0.00 | 0.00% | 0 | 89 | 0.45 | 0.58 | 0.05 | -0.09 | 3/11/2025 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 1.45 | 1.80 | 2.55 | 0.00 | 0.00% | 0 | 194 | 0.41 | 0.33 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 95.00 | 0.45 | 0.65 | 0.65 | -1.00 | -60.61% | 13 | 357 | 0.41 | 0.14 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | -0.30 | -60.00% | 31 | 307 | 0.42 | 0.06 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 872 | 0.89 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 173 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 336 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 167 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 125.00 | 0.00 | 0.50 | 0.98 | 0.00 | 0.00% | 0 | 92 | 1.05 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:09 PM EST |
| 130.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 2:59:09 PM EST |
| 135.00 | 0.00 | 0.25 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:09 PM EST |
| 145.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:09 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 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 60.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 2:59:09 PM EST |
| 65.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 2:59:09 PM EST |
| 70.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.02 | 0.01 | -0.01 | 10/18/2024 | 3/31/2025 2:59:09 PM EST |
| 75.00 | 0.20 | 1.25 | 0.50 | -0.40 | -44.45% | 3 | 10 | 0.48 | -0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 80.00 | 0.70 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.22 | 0.03 | -0.07 | 3/7/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 2.10 | 2.95 | 2.70 | -0.75 | -21.74% | 4 | 385 | 0.43 | -0.42 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 4.50 | 5.70 | 5.10 | +1.80 | +54.55% | 1 | 188 | 0.38 | -0.67 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 95.00 | 8.10 | 10.40 | 5.80 | 0.00 | 0.00% | 0 | 248 | 0.64 | -0.86 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 12.70 | 14.80 | 9.32 | 0.00 | 0.00% | 0 | 182 | 0.70 | -0.94 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 18.00 | 20.20 | 2.95 | 0.00 | 0.00% | 0 | 216 | 0.95 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 23.10 | 24.50 | 4.80 | 0.00 | 0.00% | 0 | 31 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 28.00 | 30.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 120.00 | 32.80 | 35.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 125.00 | 37.40 | 40.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 130.00 | 42.10 | 45.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 135.00 | 47.40 | 50.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 140.00 | 51.50 | 55.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 145.00 | 57.30 | 60.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 150.00 | 62.50 | 65.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 155.00 | 67.20 | 70.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 160.00 | 72.30 | 75.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |