Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $21.96 as of 9/6/2024 3:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 10.80 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 6.30 | 9.80 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 5.20 | 8.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 16.00 | 4.10 | 7.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 17.00 | 2.90 | 6.80 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 1.90 | 5.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 19.00 | 0.85 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.99 | 0.02 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.75 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.91 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.10 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.73 | 0.26 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 409 | 0.25 | 0.41 | 0.36 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 57 | 2,374 | 0.26 | 0.12 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,758 | 0.34 | 0.02 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.55 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 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 | 0.65 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 235 | 2.07 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.86 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 398 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.86 | -0.01 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.31 | -0.09 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 10 | 3,968 | 0.25 | -0.27 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 7,142 | 0.23 | -0.59 | 0.36 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.05 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 190 | 0.33 | -0.88 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.60 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 26 | 1.72 | -0.98 | 0.05 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 1.40 | 5.10 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 2.25 | 6.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 27.00 | 3.30 | 7.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 28.00 | 4.90 | 8.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 29.00 | 5.60 | 9.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 7.10 | 10.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 31.00 | 7.90 | 11.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |