Options Chain for ITURAN LOCATION AND CONTROL SHS (ITRN) - $36.58 as of 3/31/2025 4:18:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 18.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 12.50 | 16.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 9.80 | 13.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 4.70 | 8.50 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 1.50 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.68 | 0.13 | -0.03 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.25 | 0.20 | +0.03 | +17.65% | 1 | 36 | 0.43 | 0.10 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 412 | 0.89 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 0.35 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.32 | 0.13 | -0.03 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 1.85 | 5.40 | 4.00 | +0.30 | +8.11% | 1 | 9 | 0.96 | -0.90 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 7.00 | 9.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 12.60 | 15.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 17.50 | 21.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 22.30 | 25.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |