Options Chain for INTRA-CELLULAR THERAPIES INC COM (ITCI) - $72.42 as of 9/6/2024 3:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.20 | 36.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 26.20 | 31.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 21.20 | 26.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 16.50 | 21.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 11.70 | 16.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 6.90 | 11.50 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 3.80 | 6.40 | 4.10 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.80 | 0.05 | -0.08 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.30 | 1.80 | 1.20 | +0.08 | +7.15% | 21 | 63 | 0.25 | 0.44 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.30 | 0.40 | 0.50 | +0.43 | +614.29% | 7 | 224 | 0.35 | 0.14 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.70 | 0.15 | +0.05 | +50.00% | 1 | 307 | 0.66 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 6 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.40 | -0.23 | -36.51% | 1 | 22 | 0.50 | -0.20 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 2.20 | 3.20 | 2.75 | -0.55 | -16.67% | 22 | 319 | 0.37 | -0.56 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 5.40 | 7.40 | % | 0 | 0 | 0.61 | -0.86 | 0.04 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 9.10 | 13.00 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 14.00 | 18.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 19.00 | 23.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 24.00 | 28.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 29.20 | 34.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 34.00 | 38.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 39.10 | 44.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |