Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $22.70 as of 3/28/2024 8:08:44 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 8.65 | 11.75 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
14.00 | 8.40 | 10.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
15.00 | 6.15 | 9.65 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
16.00 | 5.65 | 8.65 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
17.00 | 4.55 | 7.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
18.00 | 3.25 | 6.50 | 2.86 | 0.00 | 0.00% | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 3:59:46 PM EST |
19.00 | 2.87 | 5.35 | 2.40 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.95 | 0.04 | -0.01 | 3/22/2024 | 3/28/2024 3:59:46 PM EST |
20.00 | 2.15 | 4.50 | 2.91 | +0.86 | +41.96% | 1 | 200 | 0.50 | 0.89 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
21.00 | 1.58 | 1.99 | 1.95 | +0.50 | +34.49% | 24 | 349 | 0.51 | 0.81 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
22.00 | 1.12 | 1.17 | 1.19 | +0.39 | +48.75% | 51 | 1,053 | 0.35 | 0.66 | 0.19 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
23.00 | 0.54 | 0.65 | 0.63 | +0.22 | +53.66% | 489 | 23,169 | 0.35 | 0.45 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
24.00 | 0.32 | 0.36 | 0.34 | +0.13 | +61.91% | 234 | 294 | 0.37 | 0.29 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
25.00 | 0.16 | 0.21 | 0.19 | +0.10 | +111.12% | 175 | 1,239 | 0.39 | 0.20 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
26.00 | 0.09 | 0.11 | 0.10 | +0.02 | +25.00% | 624 | 597 | 0.41 | 0.14 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
27.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,843 | 0.45 | 0.09 | 0.06 | -0.01 | 3/25/2024 | 3/28/2024 3:59:46 PM EST |
28.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 739 | 0.50 | 0.06 | 0.04 | -0.01 | 3/25/2024 | 3/28/2024 3:59:46 PM EST |
29.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,806 | 0.98 | 0.01 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 3:59:46 PM EST |
30.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 6,090 | 0.72 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
31.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 6,204 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
32.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 255 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:46 PM EST |
33.00 | 0.00 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 675 | 1.22 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:46 PM EST |
34.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 93 | 1.54 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:46 PM EST |
35.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 429 | 1.60 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:46 PM EST |
36.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 251 | 1.67 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 3/28/2024 3:59:46 PM EST |
37.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:46 PM EST |
38.00 | 0.00 | 0.75 | % | 0 | 31 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:46 PM EST |
40.00 | 0.00 | 0.75 | % | 0 | 17,861 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 656 | 2.15 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 0.00 | 0.03 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
14.00 | 0.00 | 0.23 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
15.00 | 0.00 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
16.00 | 0.00 | 0.04 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
17.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:46 PM EST |
18.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 6 | 10 | 0.53 | -0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
19.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.05 | 0.04 | -0.01 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
20.00 | 0.06 | 0.10 | 0.11 | -0.02 | -15.39% | 2 | 2,285 | 0.38 | -0.11 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
21.00 | 0.08 | 0.22 | 0.21 | -0.13 | -38.24% | 1 | 154 | 0.32 | -0.19 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
22.00 | 0.45 | 0.48 | 0.45 | -0.24 | -34.79% | 53 | 320 | 0.34 | -0.34 | 0.19 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
23.00 | 0.91 | 0.96 | 0.97 | -1.01 | -51.01% | 71 | 389 | 0.34 | -0.55 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
24.00 | 1.62 | 2.03 | 1.70 | -0.37 | -17.88% | 20 | 274 | 0.45 | -0.71 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
25.00 | 2.34 | 3.60 | 2.51 | -1.14 | -31.24% | 1 | 996 | 0.43 | -0.80 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
26.00 | 2.87 | 5.45 | 4.20 | 0.00 | 0.00% | 0 | 110 | 0.49 | -0.86 | 0.08 | -0.01 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
27.00 | 4.25 | 4.65 | 4.48 | +0.88 | +24.45% | 1 | 450 | 0.67 | -0.91 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
28.00 | 3.65 | 6.95 | 7.38 | 0.00 | 0.00% | 0 | 530 | 0.61 | -0.94 | 0.04 | -0.01 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
29.00 | 5.30 | 8.00 | 9.15 | 0.00 | 0.00% | 0 | 156 | 0.69 | -0.99 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
30.00 | 6.15 | 9.35 | 10.10 | 0.00 | 0.00% | 0 | 6 | 1.92 | -0.99 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
31.00 | 7.15 | 10.35 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 3/28/2024 3:59:46 PM EST |
32.00 | 8.00 | 11.35 | 6.35 | 0.00 | 0.00% | 0 | 6 | 2.11 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 3/28/2024 3:59:46 PM EST |
33.00 | 9.00 | 12.35 | 11.35 | 0.00 | 0.00% | 0 | 8 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
34.00 | 10.00 | 13.35 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
35.00 | 12.15 | 14.25 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
36.00 | 12.05 | 15.25 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
37.00 | 13.00 | 16.35 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
38.00 | 14.95 | 17.95 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
39.00 | 15.10 | 18.35 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
40.00 | 16.05 | 20.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
41.00 | 17.70 | 20.25 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
45.00 | 22.10 | 24.25 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST |