Options Chain for INTRA-CELLULAR THERAPIES INC COM (ITCI) - $131.81 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.30 | 59.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 50.30 | 54.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 45.30 | 49.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 40.30 | 44.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 35.30 | 39.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 31.10 | 31.90 | 31.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 25.30 | 28.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 21.80 | 24.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 15.80 | 19.50 | 17.59 | +1.49 | +9.26% | 10 | 30 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 10.70 | 12.40 | 12.64 | % | 10 | 0 | 0.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 125.00 | 6.90 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.43 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 1.95 | 2.00 | 1.95 | -0.05 | -2.50% | 100 | 3,997 | 0.00 | 0.80 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,270 | 0.06 | 0.04 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.10 | 2.30 | 0.00 | 0.00% | 0 | 100 | 0.23 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 333 | 0.15 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 428 | 2,807 | 0.05 | -0.20 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 2.60 | 5.00 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.96 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 5.60 | 10.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 12.00 | 15.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 17.00 | 20.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 21.70 | 25.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 26.70 | 30.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 31.70 | 35.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 36.70 | 40.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 41.70 | 45.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 46.70 | 50.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 51.70 | 55.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |