Options Chain for BOYD GAMING CORP COM (BYD) - $66.25 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.20 | 21.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 47.50 | 16.60 | 19.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 14.70 | 16.90 | 16.40 | +0.50 | +3.15% | 10 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 9.50 | 11.60 | 11.60 | % | 10 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 60.00 | 6.00 | 6.40 | % | 0 | 0 | 0.38 | 0.88 | 0.04 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 62.50 | 3.90 | 4.60 | 4.30 | -2.20 | -33.85% | 2 | 4 | 0.35 | 0.77 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 2.20 | 3.70 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.59 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 0.95 | 2.10 | 1.10 | -0.25 | -18.52% | 5 | 3,090 | 0.30 | 0.36 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | +0.12 | +42.86% | 2 | 358 | 0.30 | 0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 0.05 | 0.20 | 0.15 | -0.15 | -50.00% | 1 | 213 | 0.29 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.21 | +0.09 | +75.00% | 1 | 195 | 0.43 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.35 | 0.35 | +0.19 | +118.75% | 1 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 296 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.99 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.90 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.25 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.12 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 62.50 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 244 | 0.34 | -0.23 | 0.06 | -0.05 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 1.30 | 1.45 | 1.50 | +0.10 | +7.15% | 21 | 104 | 0.31 | -0.41 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 2.55 | 2.75 | 2.95 | +0.55 | +22.92% | 3 | 154 | 0.30 | -0.64 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 2.50 | 4.70 | 4.80 | +2.47 | +106.01% | 1 | 392 | 0.30 | -0.83 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 6.20 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.93 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 8.70 | 10.20 | 5.60 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 11.10 | 13.20 | 8.97 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 13.60 | 15.70 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 16.00 | 18.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 18.50 | 21.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 87.50 | 21.00 | 23.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 23.10 | 26.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 27.90 | 30.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 32.50 | 35.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 37.80 | 40.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 42.30 | 46.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 47.30 | 50.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |