Options Chain for LIGHT & WONDER INC COM (LNW) - $88.06 as of 4/19/2024 1:28:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.30 | 39.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 55.00 | 31.00 | 34.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 60.00 | 26.00 | 29.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 65.00 | 20.70 | 24.30 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 70.00 | 16.40 | 19.80 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.02 | 4/19/2024 11:59:10 AM EST | |||
| 75.00 | 10.40 | 12.80 | 16.30 | 0.00 | 0.00% | 0 | 44 | 0.54 | 0.91 | 0.01 | -0.04 | 4/16/2024 | 4/19/2024 11:59:10 AM EST |
| 80.00 | 8.20 | 8.70 | 11.90 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.80 | 0.03 | -0.06 | 4/16/2024 | 4/19/2024 11:59:10 AM EST |
| 85.00 | 4.90 | 5.20 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.65 | 0.04 | -0.08 | 4/18/2024 | 4/19/2024 11:59:10 AM EST |
| 90.00 | 2.65 | 2.85 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.45 | 0.04 | -0.08 | 4/17/2024 | 4/19/2024 11:59:10 AM EST |
| 95.00 | 1.20 | 1.40 | 1.92 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.28 | 0.03 | -0.06 | 4/18/2024 | 4/19/2024 11:59:10 AM EST |
| 100.00 | 0.40 | 0.65 | 0.20 | -0.70 | -77.78% | 2 | 34 | 0.39 | 0.14 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 11:59:10 AM EST |
| 105.00 | 0.20 | 0.30 | 1.95 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.06 | 0.01 | -0.02 | 4/10/2024 | 4/19/2024 11:59:10 AM EST |
| 110.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.03 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 11:59:10 AM EST |
| 115.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.01 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 11:59:10 AM EST |
| 120.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 11:59:10 AM EST |
| 125.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 11:59:10 AM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 11:59:10 AM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 4/19/2024 11:59:10 AM EST | |||
| 70.00 | 0.25 | 0.35 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 4/19/2024 11:59:10 AM EST | |||
| 75.00 | 0.60 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.09 | 0.01 | -0.04 | 4/3/2024 | 4/19/2024 11:59:10 AM EST |
| 80.00 | 1.40 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.20 | 0.03 | -0.06 | 4/18/2024 | 4/19/2024 11:59:10 AM EST |
| 85.00 | 2.95 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.35 | 0.04 | -0.08 | 4/17/2024 | 4/19/2024 11:59:10 AM EST |
| 90.00 | 5.60 | 5.90 | 4.95 | +0.75 | +17.86% | 3 | 19 | 0.42 | -0.55 | 0.04 | -0.08 | 4/19/2024 | 4/19/2024 11:59:10 AM EST |
| 95.00 | 9.00 | 9.50 | 6.70 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.72 | 0.03 | -0.06 | 4/16/2024 | 4/19/2024 11:59:10 AM EST |
| 100.00 | 13.30 | 13.90 | 10.90 | 0.00 | 0.00% | 0 | 83 | 0.46 | -0.86 | 0.02 | -0.04 | 4/17/2024 | 4/19/2024 11:59:10 AM EST |
| 105.00 | 16.60 | 18.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.94 | 0.01 | -0.02 | 3/22/2024 | 4/19/2024 11:59:10 AM EST |
| 110.00 | 22.40 | 23.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 3/22/2024 | 4/19/2024 11:59:10 AM EST |
| 115.00 | 26.90 | 29.30 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 120.00 | 31.00 | 35.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 125.00 | 36.00 | 40.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 130.00 | 41.00 | 45.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 135.00 | 46.00 | 50.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 140.00 | 51.10 | 54.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 145.00 | 56.40 | 60.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 150.00 | 61.10 | 64.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 155.00 | 66.10 | 69.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST | |||
| 160.00 | 71.50 | 74.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:10 AM EST |