Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $16.75 as of 5/5/2025 8:22:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 12.70 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 10.60 | 12.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 9.40 | 11.80 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 8.40 | 10.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 7.70 | 8.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 6.60 | 7.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 5.70 | 6.10 | % | 0 | 0 | 1.16 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 4.80 | 5.20 | % | 0 | 0 | 0.88 | 0.93 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 3.50 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.89 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 3.00 | 3.20 | % | 0 | 0 | 0.63 | 0.82 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 1.35 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.73 | 0.10 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 1.40 | 1.80 | 1.62 | 0.00 | 0.00% | 0 | 3,406 | 0.49 | 0.62 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 1.00 | 1.15 | 1.15 | +0.06 | +5.51% | 12 | 1,228 | 0.52 | 0.49 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 1 | 6,372 | 0.55 | 0.37 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 3,102 | 0.53 | 0.27 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 6 | 67 | 0.53 | 0.19 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 0.30 | % | 0 | 0 | 0.53 | 0.13 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 221 | 0.61 | 0.09 | 0.05 | -0.01 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.05 | 0.03 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.01 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.07 | 0.04 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.20 | 0.90 | 0.25 | -0.25 | -50.00% | 1 | 6 | 0.65 | -0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.35 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 95 | 0.61 | -0.18 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.50 | 0.65 | 0.60 | -0.05 | -7.70% | 3 | 3,304 | 0.55 | -0.27 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.85 | 1.05 | 0.96 | -0.09 | -8.58% | 31 | 750 | 0.53 | -0.38 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 1.40 | 1.55 | 1.40 | -0.10 | -6.67% | 4 | 769 | 0.55 | -0.51 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 1.90 | 2.25 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.63 | 0.12 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 2.30 | 2.95 | % | 0 | 0 | 0.86 | -0.73 | 0.10 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 3.50 | 4.10 | % | 0 | 0 | 0.69 | -0.81 | 0.09 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 4.40 | 6.50 | % | 0 | 0 | 0.98 | -0.87 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 4.90 | 7.20 | % | 0 | 0 | 1.50 | -0.91 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 6.10 | 8.40 | % | 0 | 0 | 1.68 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 7.10 | 9.10 | % | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 8.00 | 9.50 | % | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 9.10 | 11.20 | % | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 10.10 | 12.40 | % | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 10.90 | 13.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 11.90 | 14.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 12.90 | 15.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 13.90 | 16.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 15.00 | 17.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 15.80 | 17.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |