Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $16.24 as of 3/31/2025 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 8.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 11.00 | 5.30 | 5.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 12.00 | 4.10 | 4.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 13.00 | 3.30 | 3.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.02 | 0.00 | 1/22/2025 | 3/31/2025 2:59:04 PM EST |
| 14.00 | 2.15 | 2.50 | % | 0 | 0 | 0.62 | 0.94 | 0.07 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 1.45 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.82 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 16.00 | 0.70 | 0.85 | 0.62 | -0.18 | -22.50% | 6 | 17 | 0.43 | 0.60 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 17.00 | 0.25 | 0.35 | 0.21 | -0.19 | -47.50% | 17 | 3,579 | 0.40 | 0.34 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 0.10 | 0.15 | 0.12 | -0.18 | -60.00% | 23 | 2,808 | 0.44 | 0.16 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,028 | 0.96 | 0.05 | 0.07 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 326 | 1.35 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,852 | 0.69 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 607 | 1.65 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 305 | 1.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 847 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 61 | 2.01 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5,725 | 1.49 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 5 | 23 | 0.58 | -0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 15.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 5 | 3,539 | 0.46 | -0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 16.00 | 0.40 | 0.50 | 0.50 | +0.05 | +11.12% | 3 | 230 | 0.43 | -0.40 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 17.00 | 0.90 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1,379 | 0.40 | -0.66 | 0.25 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 1.70 | 1.80 | 1.89 | 0.00 | 0.00% | 0 | 5,683 | 0.36 | -0.84 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 19.00 | 2.65 | 2.80 | 2.77 | +0.32 | +13.07% | 9 | 1,070 | 0.59 | -0.95 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 3.60 | 3.80 | 3.12 | 0.00 | 0.00% | 0 | 70 | 0.72 | -0.99 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 4.60 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 72 | 0.84 | -0.99 | 0.01 | 0.00 | 12/17/2024 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 5.60 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 6.60 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 7.60 | 7.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 25.00 | 8.60 | 8.80 | 7.31 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 9.60 | 9.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 27.00 | 10.60 | 10.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 28.00 | 11.60 | 11.80 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 12.60 | 12.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 30.00 | 13.60 | 13.80 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 18.50 | 19.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |