Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $16.47 as of 3/28/2025 8:08:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.70 | 13.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 7.00 | 7.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 6.10 | 8.30 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 5.30 | 7.30 | % | 0 | 0 | 0.82 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 4.30 | 6.50 | % | 0 | 0 | 0.67 | 0.93 | 0.04 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 2.10 | 5.20 | % | 0 | 0 | 0.92 | 0.87 | 0.06 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 14.00 | 2.15 | 3.80 | % | 0 | 0 | 0.69 | 0.79 | 0.08 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 1.95 | 2.30 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.69 | 0.10 | -0.01 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 1.30 | 1.65 | 1.50 | -0.05 | -3.23% | 5 | 808 | 0.57 | 0.58 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 1.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 315 | 0.57 | 0.47 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.55 | 0.90 | 0.60 | -0.07 | -10.45% | 5 | 1,426 | 0.57 | 0.36 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1,103 | 0.57 | 0.26 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 775 | 0.55 | 0.19 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 161 | 0.63 | 0.13 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.09 | 0.05 | -0.01 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 1.29 | 0.06 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 1.37 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.25 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 1.68 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | -0.07 | 0.04 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 13.00 | 0.15 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.13 | 0.06 | -0.01 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.35 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 810 | 0.60 | -0.21 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.65 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 138 | 0.61 | -0.31 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 1.10 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.61 | -0.42 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 1.50 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 638 | 0.57 | -0.53 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 1.95 | 2.60 | 2.34 | +0.39 | +20.00% | 6 | 1,349 | 0.57 | -0.64 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 1.90 | 3.50 | % | 0 | 0 | 0.47 | -0.74 | 0.10 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 1.90 | 5.70 | % | 0 | 0 | 0.82 | -0.81 | 0.08 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | 4.70 | 6.40 | % | 0 | 0 | 0.73 | -0.87 | 0.06 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 22.00 | 5.40 | 7.70 | % | 0 | 0 | 0.67 | -0.91 | 0.05 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 23.00 | 6.50 | 8.70 | % | 0 | 0 | 0.81 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 24.00 | 7.40 | 9.70 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 7.10 | 10.70 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 12.40 | 15.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 18.60 | 20.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |