Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $15.81 as of 7/1/2025 5:14:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 12.90 | % | 0 | 0 | 4.42 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 6.00 | 8.90 | 12.30 | % | 0 | 0 | 4.49 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 7.00 | 8.70 | 11.40 | % | 0 | 0 | 3.85 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 8.00 | 7.70 | 10.40 | % | 0 | 0 | 3.43 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 9.00 | 6.20 | 9.40 | % | 0 | 0 | 2.98 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 10.00 | 5.80 | 8.40 | % | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 11.00 | 4.80 | 7.40 | 4.11 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 7/1/2025 4:00:04 PM EST |
| 12.00 | 3.80 | 6.40 | % | 0 | 0 | 1.94 | 0.97 | 0.02 | -0.01 | 7/1/2025 4:00:04 PM EST | |||
| 13.00 | 2.90 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.93 | 0.04 | -0.01 | 5/5/2025 | 7/1/2025 4:00:04 PM EST |
| 14.00 | 2.10 | 4.60 | 1.50 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.87 | 0.07 | -0.02 | 6/5/2025 | 7/1/2025 4:00:04 PM EST |
| 15.00 | 0.50 | 2.40 | 1.66 | +0.69 | +71.14% | 5 | 100 | 1.34 | 0.78 | 0.10 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 16.00 | 0.70 | 1.40 | 1.15 | +0.48 | +71.65% | 15 | 3,915 | 0.39 | 0.66 | 0.13 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.90 | 0.30 | -0.03 | -9.10% | 75 | 268 | 1.21 | 0.52 | 0.15 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 1,236 | 0.86 | 0.39 | 0.14 | -0.02 | 6/24/2025 | 7/1/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 340 | 0.88 | 0.27 | 0.12 | -0.01 | 6/24/2025 | 7/1/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 253 | 0.41 | 0.18 | 0.10 | -0.01 | 5/19/2025 | 7/1/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.11 | 0.07 | -0.01 | 5/19/2025 | 7/1/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 1.55 | % | 0 | 0 | 1.26 | 0.07 | 0.05 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 7/1/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 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 | 1.55 | % | 0 | 0 | 4.32 | -0.01 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 3.97 | -0.01 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.55 | % | 0 | 0 | 3.23 | -0.01 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | -0.01 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | -0.01 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 2.19 | -0.01 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 1,044 | 1.91 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 7/1/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 57 | 1.76 | -0.03 | 0.02 | -0.01 | 6/11/2025 | 7/1/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 1,065 | 0.89 | -0.07 | 0.04 | -0.01 | 6/5/2025 | 7/1/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 192 | 0.58 | -0.13 | 0.07 | -0.02 | 6/16/2025 | 7/1/2025 4:00:04 PM EST |
| 15.00 | 0.25 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 3,861 | 0.47 | -0.22 | 0.10 | -0.02 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 1.00 | 0.55 | -0.40 | -42.11% | 2 | 487 | 0.61 | -0.34 | 0.13 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 644 | 0.78 | -0.48 | 0.15 | -0.02 | 6/25/2025 | 7/1/2025 4:00:04 PM EST |
| 18.00 | 1.65 | 2.80 | 3.40 | 0.00 | 0.00% | 0 | 180 | 0.62 | -0.61 | 0.14 | -0.02 | 6/16/2025 | 7/1/2025 4:00:04 PM EST |
| 19.00 | 1.25 | 5.00 | 3.04 | -0.06 | -1.94% | 6 | 3 | 1.56 | -0.73 | 0.12 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 20.00 | 3.20 | 5.90 | % | 0 | 0 | 1.70 | -0.82 | 0.10 | -0.01 | 7/1/2025 4:00:04 PM EST | |||
| 21.00 | 4.20 | 6.90 | % | 0 | 0 | 1.83 | -0.89 | 0.07 | -0.01 | 7/1/2025 4:00:04 PM EST | |||
| 22.00 | 5.30 | 7.70 | % | 0 | 0 | 1.85 | -0.93 | 0.05 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 23.00 | 6.10 | 8.90 | % | 0 | 0 | 2.05 | -0.96 | 0.03 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 24.00 | 7.10 | 9.90 | % | 0 | 0 | 2.15 | -0.98 | 0.02 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 25.00 | 8.10 | 10.90 | % | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 26.00 | 9.10 | 11.90 | % | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 27.00 | 10.10 | 12.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 28.00 | 11.10 | 13.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 29.00 | 12.10 | 14.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 30.00 | 13.10 | 15.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 31.00 | 14.10 | 16.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 32.00 | 15.10 | 17.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST |