Options Chain for INTRA-CELLULAR THERAPIES INC COM (ITCI) - $72.13 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.00 | 50.80 | 44.30 | 0.00 | 0.00% | 0 | 13 | 3.88 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 4/26/2024 3:59:40 PM EST |
| 30.00 | 41.00 | 45.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 36.00 | 40.90 | % | 0 | 4 | 2.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 40.00 | 31.00 | 35.80 | 33.46 | 0.00 | 0.00% | 0 | 19 | 2.40 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 45.00 | 26.00 | 30.90 | 23.10 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:40 PM EST |
| 50.00 | 22.20 | 24.50 | 20.00 | 0.00 | 0.00% | 0 | 37 | 1.38 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:40 PM EST |
| 55.00 | 17.00 | 20.30 | 24.00 | 0.00 | 0.00% | 0 | 98 | 1.32 | 0.99 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 11.50 | 14.90 | 12.60 | -0.56 | -4.26% | 726 | 489 | 0.82 | 0.97 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 8.30 | 10.00 | 8.55 | -0.45 | -5.00% | 3 | 615 | 0.58 | 0.88 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 4.70 | 5.80 | 4.80 | +0.53 | +12.42% | 4 | 5,583 | 0.44 | 0.71 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 75.00 | 2.30 | 2.50 | 2.30 | +0.45 | +24.33% | 224 | 1,587 | 0.42 | 0.46 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 80.00 | 1.10 | 1.40 | 1.10 | +0.40 | +57.15% | 755 | 1,470 | 0.48 | 0.22 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 85.00 | 0.35 | 0.65 | 0.35 | +0.10 | +40.00% | 123 | 8,634 | 0.49 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,675 | 0.70 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 121 | 0.83 | 0.01 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 623 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:40 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:40 PM EST |
| 110.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 6 | 2.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 306 | 1.76 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 82 | 1.47 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 3:59:40 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 759 | 0.81 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,299 | 0.97 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 0.00 | 0.60 | 0.60 | +0.35 | +140.00% | 726 | 1,095 | 0.70 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 0.40 | 0.65 | 0.55 | -0.32 | -36.79% | 1 | 265 | 0.47 | -0.12 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 0.80 | 2.75 | 1.75 | +0.05 | +2.95% | 273 | 652 | 0.46 | -0.29 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 75.00 | 3.30 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 753 | 0.44 | -0.54 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 80.00 | 6.70 | 8.90 | 9.00 | 0.00 | 0.00% | 0 | 345 | 0.67 | -0.78 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 85.00 | 10.40 | 14.10 | 14.00 | 0.00 | 0.00% | 0 | 217 | 0.90 | -0.92 | 0.02 | -0.03 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 90.00 | 14.70 | 19.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:40 PM EST |
| 95.00 | 19.60 | 24.00 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 100.00 | 24.30 | 29.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 105.00 | 29.30 | 34.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 110.00 | 34.30 | 39.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |