Options Chain for ICAHN ENTERPRISES LP DEPOSITARY UNIT (IEP) - $6.83 as of 8/18/2026 9:25:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.80 | 6.05 | 6.60 | 0.00 | 0.00% | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 2.50 | 4.00 | 5.20 | 4.60 | 4.95 | 0.00 | 0.00% | 1.84 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 4.00 | 2.50 | 3.70 | 3.10 | 3.45 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 5.00 | 1.55 | 2.10 | 1.83 | 1.92 | -0.28 | -12.73% | 0.37 | 1 | 14 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 6.00 | 0.65 | 1.25 | 0.95 | 0.85 | -0.27 | -24.11% | 0.16 | 40 | 202 | 1.03 | 0.98 | 0.12 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 244 | 1,130 | 0.40 | 0.09 | 0.34 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 769 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5,321 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,994 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 123 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,716 | 1.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 6.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/18/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/18/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9,583 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 14 | 39 | 0.51 | -0.02 | 0.12 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 7.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.25 | +55.56% | 0.09 | 212 | 4,183 | 0.45 | -0.91 | 0.34 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 9.00 | 1.60 | 2.70 | 2.15 | 1.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 3:59:56 PM EST |
| 10.00 | 2.60 | 3.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 11.00 | 3.40 | 4.90 | 4.15 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 12.50 | 4.90 | 6.40 | 5.65 | % | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 14.00 | 6.20 | 8.90 | 7.55 | 6.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:56 PM EST |
| 15.00 | 7.20 | 9.90 | 8.55 | % | 0.57 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST |