Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $16.70 as of 2/4/2025 2:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 8.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 4.60 | 7.00 | % | 0 | 0 | 1.64 | 0.98 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.05 | 0.00 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 2.85 | 3.80 | % | 0 | 0 | 0.54 | 0.85 | 0.07 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 15.00 | 1.95 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.76 | 0.10 | -0.01 | 12/26/2024 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 1.50 | 1.90 | 1.58 | % | 5 | 0 | 0.43 | 0.65 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 17.00 | 0.95 | 1.20 | 1.05 | -0.15 | -12.50% | 70 | 1,751 | 0.39 | 0.51 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 0.60 | 0.75 | 0.65 | +0.01 | +1.57% | 53 | 457 | 0.38 | 0.37 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.30 | 0.50 | 0.38 | -0.02 | -5.00% | 11 | 755 | 0.37 | 0.25 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 266 | 0.39 | 0.17 | 0.09 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 50 | 6,957 | 0.37 | 0.11 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 621 | 0.44 | 0.06 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 305 | 0.81 | 0.03 | 0.03 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | -0.10 | -66.67% | 1 | 847 | 0.87 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 61 | 0.63 | 0.01 | 0.01 | 0.00 | 12/9/2024 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5,754 | 1.12 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 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 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.02 | 0.03 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 13.00 | 0.05 | 1.05 | % | 0 | 0 | 0.97 | -0.07 | 0.05 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 14.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.15 | 0.07 | 0.00 | 12/16/2024 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1,732 | 0.41 | -0.24 | 0.10 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 0.65 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 132 | 0.39 | -0.35 | 0.13 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 1.10 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1,304 | 0.38 | -0.49 | 0.14 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 1.70 | 1.90 | 1.67 | 0.00 | 0.00% | 0 | 5,684 | 0.37 | -0.63 | 0.14 | -0.01 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 2.45 | 2.70 | 2.81 | 0.00 | 0.00% | 0 | 1,061 | 0.39 | -0.75 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 2.80 | 3.80 | 3.42 | 0.00 | 0.00% | 0 | 83 | 0.33 | -0.83 | 0.09 | 0.00 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 3.90 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 116 | 0.30 | -0.89 | 0.07 | 0.00 | 12/17/2024 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 5.10 | 7.40 | 4.90 | 0.00 | 0.00% | 0 | 17 | 1.10 | -0.94 | 0.04 | 0.00 | 12/19/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 5.80 | 8.10 | 3.10 | 0.00 | 0.00% | 0 | 4 | 1.35 | -0.97 | 0.03 | 0.00 | 10/18/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 6.80 | 9.20 | % | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 7.70 | 10.30 | 7.31 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.99 | 0.01 | 0.00 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 9.00 | 11.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 10.00 | 12.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 28.00 | 10.90 | 13.30 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 11.70 | 12.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 13.00 | 15.30 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 18.00 | 19.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |