Options Chain for INTRA-CELLULAR THERAPIES INC COM (ITCI) - $83.35 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 58.50 | 63.40 | 62.00 | 0.00 | 0.00% | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 53.50 | 58.40 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 48.50 | 53.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 43.50 | 48.40 | 30.45 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:48 PM EST |
| 42.50 | 41.10 | 45.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 45.00 | 38.60 | 43.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 47.50 | 36.00 | 40.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 33.70 | 38.50 | 26.10 | 0.00 | 0.00% | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 28.70 | 33.50 | 29.71 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 23.50 | 28.40 | 29.50 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 62.50 | 21.10 | 25.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 18.70 | 23.40 | 11.00 | 0.00 | 0.00% | 0 | 42 | 1.13 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:48 PM EST |
| 67.50 | 16.20 | 21.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 13.80 | 18.50 | 16.85 | 0.00 | 0.00% | 0 | 325 | 0.94 | 0.98 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 72.50 | 11.10 | 15.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 9.10 | 13.50 | 11.85 | 0.00 | 0.00% | 0 | 217 | 0.74 | 0.93 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 77.50 | 6.60 | 11.40 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.87 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 4.80 | 9.00 | 10.45 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.79 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 82.50 | 2.55 | 6.90 | 5.10 | +2.35 | +85.46% | 10 | 11 | 0.53 | 0.68 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 2.70 | 3.70 | 1.70 | -0.10 | -5.56% | 1 | 121 | 0.29 | 0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 87.50 | 0.15 | 2.40 | 1.40 | +0.40 | +40.00% | 5 | 25 | 0.20 | 0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.75 | 2.60 | 0.90 | +0.21 | +30.44% | 19 | 224 | 0.26 | 0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 92.50 | 0.00 | 2.05 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.20 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 3.00 | 1.08 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 97.50 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.07 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 0.05 | 0.60 | 0.28 | +0.09 | +47.37% | 3 | 158 | 0.43 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.01 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 627 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 4.80 | 2.59 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 11/20/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.29 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 417 | 2.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 62.50 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 97 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 67.50 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 325 | 0.70 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 72.50 | 0.00 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.03 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 2.90 | 6.00 | 0.00 | 0.00% | 0 | 317 | 0.77 | -0.07 | 0.02 | -0.02 | 10/1/2024 | 11/20/2024 3:59:48 PM EST |
| 77.50 | 0.00 | 2.95 | % | 0 | 0 | 0.67 | -0.13 | 0.03 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 3.80 | 1.00 | 0.00 | 0.00% | 0 | 252 | 0.67 | -0.21 | 0.04 | -0.04 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 82.50 | 0.80 | 1.70 | 1.50 | -1.10 | -42.31% | 1 | 515 | 0.26 | -0.32 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 2.40 | 2.50 | -0.61 | -19.62% | 50 | 664 | 0.29 | -0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 87.50 | 2.45 | 5.20 | 2.90 | % | 25 | 0 | 0.28 | -0.58 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 90.00 | 2.95 | 6.90 | 2.00 | 0.00 | 0.00% | 0 | 500 | 0.50 | -0.70 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 92.50 | 5.00 | 9.50 | % | 0 | 0 | 0.55 | -0.80 | 0.04 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 7.50 | 11.80 | % | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 97.50 | 9.80 | 14.00 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 12.30 | 16.50 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 17.20 | 21.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 22.20 | 26.50 | 45.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 27.00 | 31.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 32.00 | 36.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |