Options Chain for ICAHN ENTERPRISES LP DEPOSITARY UNIT (IEP) - $9.35 as of 3/28/2025 8:08:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 6.80 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 5.80 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.50 | 5.30 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 4.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 4.40 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 3.90 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 3.40 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 2.90 | 5.40 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 2.40 | 4.90 | % | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 2.00 | 4.40 | % | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 1.50 | 3.90 | % | 0 | 0 | 6.72 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 1.05 | 3.40 | % | 0 | 0 | 6.00 | 0.97 | 0.10 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 1.45 | % | 0 | 0 | 2.20 | 0.86 | 0.33 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 14 | 4.35 | 0.63 | 0.57 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 51 | 102 | 0.53 | 0.34 | 0.55 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 15 | 172 | 0.95 | 0.13 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.04 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 934 | 0.94 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 1.10 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 1.80 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.90 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.75 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.75 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 1.75 | % | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 5.58 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.03 | 0.10 | 0.00 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.02 | % | 50 | 0 | 0.54 | -0.14 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 9.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 89 | 50 | 0.47 | -0.37 | 0.57 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.66 | 0.55 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 2.40 | 0.70 | -0.05 | -6.67% | 8 | 19 | 3.85 | -0.87 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 1.10 | 3.40 | % | 0 | 0 | 5.06 | -0.96 | 0.12 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 1.70 | 3.80 | 1.69 | 0.00 | 0.00% | 0 | 6 | 5.34 | -0.99 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 2.10 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 2 | 5.60 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 2.65 | 5.00 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 3.20 | 6.00 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 2.70 | 5.90 | % | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 4.00 | 6.40 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 4.50 | 7.40 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 5.00 | 8.00 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.50 | 7.90 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 6.00 | 9.00 | % | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 6.50 | 9.50 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 7.00 | 9.40 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 7.50 | 10.50 | 7.59 | 0.00 | 0.00% | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 8.20 | 11.00 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 8.60 | 10.80 | % | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 9.10 | 11.40 | % | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 9.60 | 12.50 | % | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 10.70 | 13.50 | 10.58 | 0.00 | 0.00% | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |