Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $16.19 as of 5/13/2025 8:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 13.00 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 6.00 | 8.60 | 12.00 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.00 | 7.60 | 11.00 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.00 | 6.70 | 10.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.00 | 6.70 | 8.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 10.00 | 5.70 | 8.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 11.00 | 4.80 | 5.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 12.00 | 3.80 | 5.00 | % | 0 | 0 | 0.85 | 0.97 | 0.05 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 13.00 | 1.80 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.90 | 0.07 | -0.01 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 14.00 | 1.75 | 2.65 | 4.00 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.81 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 1.00 | 2.25 | 1.10 | -1.49 | -57.53% | 4 | 30 | 0.48 | 0.68 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 16.00 | 1.10 | 2.60 | 1.18 | -0.67 | -36.22% | 93 | 3,390 | 0.87 | 0.55 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 17.00 | 0.85 | 1.20 | 1.00 | -0.40 | -28.58% | 8,765 | 1,021 | 0.67 | 0.43 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 18.00 | 0.50 | 1.15 | 0.65 | -0.22 | -25.29% | 15,016 | 4,844 | 0.74 | 0.32 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 19.00 | 0.15 | 1.25 | 0.50 | 0.00 | 0.00% | 6 | 3,090 | 0.72 | 0.23 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.23 | -0.02 | -8.00% | 31 | 501 | 0.69 | 0.16 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.11 | 0.05 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 221 | 1.01 | 0.07 | 0.04 | 0.00 | 4/2/2025 | 5/13/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.04 | 0.03 | 0.00 | 4/3/2025 | 5/13/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.02 | 0.02 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.01 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 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 | 1.35 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | % | 2 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST | |
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.11 | -52.39% | 12 | 17 | 0.63 | -0.03 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | +0.05 | +50.00% | 20 | 50 | 0.67 | -0.10 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.60 | 0.30 | +0.21 | +233.34% | 1 | 93 | 0.55 | -0.19 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 0.70 | 1.35 | 0.75 | +0.38 | +102.71% | 4,782 | 3,449 | 0.76 | -0.32 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 16.00 | 0.90 | 1.45 | 1.10 | +0.77 | +233.34% | 241 | 749 | 0.60 | -0.45 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 17.00 | 1.35 | 2.75 | 1.45 | +0.87 | +150.00% | 30 | 870 | 0.75 | -0.57 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 18.00 | 2.35 | 2.75 | 1.05 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.68 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 19.00 | 1.35 | 3.50 | % | 0 | 0 | 0.77 | -0.77 | 0.09 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 20.00 | 3.90 | 6.10 | % | 0 | 0 | 1.20 | -0.84 | 0.07 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 21.00 | 4.80 | 6.90 | % | 0 | 0 | 1.22 | -0.89 | 0.05 | -0.01 | 5/13/2025 4:00:02 PM EST | |||
| 22.00 | 5.50 | 8.00 | % | 0 | 0 | 1.08 | -0.93 | 0.04 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 23.00 | 6.40 | 9.10 | % | 0 | 0 | 1.35 | -0.96 | 0.03 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 24.00 | 7.40 | 10.10 | % | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 8.60 | 11.10 | % | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 26.00 | 9.60 | 11.90 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 27.00 | 10.50 | 12.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 28.00 | 11.50 | 14.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 29.00 | 12.60 | 14.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 30.00 | 13.40 | 15.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 31.00 | 14.50 | 16.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 32.00 | 15.40 | 17.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 33.00 | 16.50 | 18.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |