Options Chain for INTERNATIONAL GAME TECHNOLOGY SHS USD (IGT) - $20.26 as of 4/26/2024 3:21:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.10 | 9.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.00 | 5.00 | 8.30 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 4.20 | 7.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 16.00 | 3.00 | 6.30 | 4.30 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 3.30 | 5.40 | % | 0 | 0 | 1.98 | 0.96 | 0.04 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 1.45 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.89 | 0.09 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 1.60 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 64 | 0.44 | 0.76 | 0.15 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.95 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 96 | 0.42 | 0.59 | 0.19 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | -0.01 | -1.79% | 63 | 519 | 0.43 | 0.40 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.25 | 0.30 | 0.26 | -0.07 | -21.22% | 51 | 674 | 0.42 | 0.24 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.10 | 0.20 | 0.14 | -0.05 | -26.32% | 14 | 269 | 0.45 | 0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 95 | 0.49 | 0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.60 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 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 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 116 | 1.55 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.01 | 0.01 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.04 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.47 | -0.11 | 0.09 | -0.01 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 103 | 0.44 | -0.24 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | -0.08 | -10.96% | 19 | 157 | 0.42 | -0.41 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 239 | 0.44 | -0.60 | 0.18 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.90 | 2.05 | 1.85 | -0.24 | -11.49% | 2 | 231 | 0.44 | -0.76 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 2.70 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.87 | 0.10 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 3.60 | 4.00 | 3.70 | -0.19 | -4.89% | 3 | 8 | 0.71 | -0.94 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 4.60 | 4.90 | 4.33 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.97 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 4.20 | 7.70 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.00 | 5.30 | 8.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 28.00 | 6.20 | 9.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 29.00 | 7.00 | 10.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 8.00 | 11.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 31.00 | 9.30 | 12.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 32.00 | 10.10 | 14.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |