Options Chain for ICAHN ENTERPRISES LP DEPOSITARY UNIT (IEP)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.30 | 28.00 | 26.10 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:46 PM |
| 30.00 | 20.20 | 21.00 | 23.85 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:46 PM |
| 35.00 | 15.30 | 16.00 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:46 PM |
| 40.00 | 10.20 | 11.10 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:46 PM |
| 45.00 | 3.90 | 6.10 | 5.92 | 0.00 | 0.00% | 0 | 83 | 0.52 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:46 PM |
| 50.00 | 0.90 | 1.05 | 0.98 | -0.27 | -21.60% | 20 | 277 | 0.16 | 0.65 | 0.23 | -0.02 | 12/2/2022 | 12/2/2022 8:59:46 PM |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,151 | 0.25 | 0.00 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 8:59:46 PM |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 586 | 0.45 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:46 PM |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:46 PM |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 8/23/2022 | 12/2/2022 8:59:46 PM |
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:46 PM | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:46 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 9/29/2022 | 12/2/2022 8:59:46 PM |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 10/4/2022 | 12/2/2022 8:59:46 PM |
| 35.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 10/13/2022 | 12/2/2022 8:59:46 PM |
| 40.00 | 0.00 | 0.15 | 0.05 | +0.03 | +150.00% | 3 | 441 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:46 PM |
| 45.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 6 | 420 | 0.39 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:46 PM |
| 50.00 | 0.30 | 0.45 | 0.35 | -0.01 | -2.78% | 91 | 2,819 | 0.16 | -0.35 | 0.23 | -0.02 | 12/2/2022 | 12/2/2022 8:59:46 PM |
| 55.00 | 4.30 | 4.60 | 4.50 | +0.30 | +7.15% | 35 | 897 | 0.36 | -1.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:46 PM |
| 60.00 | 9.00 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 750 | 0.66 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:46 PM |
| 65.00 | 13.90 | 14.70 | 13.14 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:46 PM |
| 70.00 | 18.90 | 19.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:46 PM | |||
| 75.00 | 24.00 | 24.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:46 PM | |||
| 80.00 | 28.90 | 29.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:46 PM |