Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $15.29 as of 5/27/2025 3:10:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 12.60 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 5.20 | 8.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 5.20 | 5.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 4.40 | 4.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.00 | 3.60 | 3.80 | % | 0 | 0 | 0.57 | 0.99 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 13.00 | 2.65 | 3.00 | % | 0 | 0 | 0.60 | 0.91 | 0.09 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 14.00 | 1.80 | 1.95 | 3.15 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.80 | 0.13 | 0.00 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.64 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.65 | 0.70 | 0.65 | +0.15 | +30.00% | 8 | 1,150 | 0.36 | 0.45 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 22 | 3,908 | 0.37 | 0.28 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 9 | 17,872 | 0.36 | 0.17 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,385 | 0.40 | 0.10 | 0.08 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 33 | 32,846 | 0.45 | 0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 21,849 | 0.76 | 0.02 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 250 | 1.04 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 59 | 1.79 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 29.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 20,003 | 1.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 0.65 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.42 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.01 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 9 | 123 | 0.42 | -0.09 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.30 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 1,016 | 0.41 | -0.20 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.55 | 0.60 | 0.60 | -0.30 | -33.34% | 8 | 154 | 0.36 | -0.36 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 1.05 | 1.15 | 1.03 | -0.49 | -32.24% | 9 | 647 | 0.37 | -0.55 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 1.65 | 1.90 | 1.52 | 0.00 | 0.00% | 0 | 426 | 0.35 | -0.72 | 0.16 | -0.01 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 2.50 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 1,052 | 0.36 | -0.83 | 0.11 | 0.00 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 3.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.90 | 0.08 | 0.00 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 4.20 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.94 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 5.20 | 7.50 | 3.60 | 0.00 | 0.00% | 0 | 5 | 1.60 | -0.98 | 0.02 | 0.00 | 2/25/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 6.40 | 8.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 7.20 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 7.90 | 10.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 9.30 | 9.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 26.00 | 10.20 | 11.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 27.00 | 11.30 | 12.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 28.00 | 12.00 | 14.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 29.00 | 13.20 | 15.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 14.20 | 16.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 19.30 | 21.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |