Options Chain for ICAHN ENTERPRISES LP DEPOSITARY UNIT (IEP) - $8.38 as of 5/30/2025 6:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 2.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 54 | 3.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 7.50 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 152 | 635 | 0.57 | 0.94 | 0.21 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 212 | 4,475 | 0.69 | 0.00 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 12 | 5,247 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 5,983 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,910 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9,772 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1,023 | 3.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 267 | 3.49 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 753 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 76 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 34 | 2,096 | 0.49 | -0.06 | 0.21 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 1.65 | 1.85 | 1.80 | +0.05 | +2.86% | 8 | 709 | 0.81 | -1.00 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 4.10 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 122 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 6.40 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 82 | 3.70 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 8.90 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 7 | 4.35 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 11.40 | 13.30 | 11.50 | 0.00 | 0.00% | 0 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 13.90 | 16.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 16.40 | 18.80 | 15.50 | 0.00 | 0.00% | 0 | 15 | 5.18 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:51 PM EST |
| 27.50 | 18.90 | 20.90 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 21.40 | 23.40 | 21.13 | 0.00 | 0.00% | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:51 PM EST |