Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $14.95 as of 5/30/2025 5:32:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 11.90 | 9.88 | -0.46 | -4.45% | 10 | 10 | 7.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 8.10 | 10.90 | 8.90 | -0.22 | -2.42% | 7 | 11 | 6.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 7.40 | 9.20 | 7.89 | -0.23 | -2.84% | 5 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 6.30 | 8.90 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 5.40 | 6.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 4.50 | 5.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 11.00 | 3.50 | 5.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.00 | 2.60 | 4.90 | % | 0 | 0 | 2.74 | 0.98 | 0.03 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 0.90 | 2.00 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.88 | 0.12 | -0.01 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.55 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.73 | 0.24 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 1.45 | 0.42 | -0.08 | -16.00% | 85 | 168 | 0.36 | 0.44 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 100 | 4,193 | 0.38 | 0.21 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 7,876 | 0.44 | 0.08 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 36,762 | 0.61 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 3,308 | 0.63 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 682 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 242 | 2.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.55 | 0.11 | 0.00 | 0.00% | 0 | 226 | 2.30 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.85 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 5.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 589 | 0.83 | -0.02 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.09 | +0.03 | +50.00% | 1 | 64 | 0.42 | -0.12 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 57 | 722 | 0.42 | -0.27 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.55 | 0.70 | 0.66 | +0.16 | +32.00% | 4 | 6,350 | 0.35 | -0.56 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 1.30 | 1.45 | 1.39 | +0.19 | +15.84% | 1 | 1,017 | 0.36 | -0.79 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 2.25 | 2.40 | 1.97 | 0.00 | 0.00% | 0 | 2,837 | 0.41 | -0.92 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 3.20 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 113 | 0.73 | -0.98 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 3.80 | 5.60 | 3.63 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 5.00 | 7.30 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 6.00 | 8.20 | 5.99 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 6.90 | 9.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 23.00 | 8.00 | 10.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 9.00 | 11.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 10.00 | 12.20 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 26.00 | 10.80 | 13.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.00 | 12.00 | 14.20 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 28.00 | 12.80 | 15.20 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 29.00 | 14.00 | 16.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 14.80 | 17.20 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 31.00 | 16.00 | 18.20 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 32.00 | 16.80 | 19.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 17.90 | 20.20 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |