Options Chain for LIGHT & WONDER INC COM (LNW) - $92.48 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.60 | 59.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 50.60 | 54.60 | 49.50 | 0.00 | 0.00% | 0 | 198 | 2.36 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 45.60 | 49.60 | 51.09 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 40.60 | 44.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 35.60 | 39.60 | 49.52 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 32.20 | 33.40 | 34.40 | 0.00 | 0.00% | 0 | 102 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 25.50 | 29.70 | % | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 20.70 | 24.50 | 43.80 | 0.00 | 0.00% | 0 | 18 | 0.81 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 15.80 | 19.60 | 16.55 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.98 | 0.00 | -0.02 | 1/24/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 11.10 | 15.00 | 14.42 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 6.80 | 10.50 | 8.53 | 0.00 | 0.00% | 0 | 74 | 0.30 | 0.84 | 0.03 | -0.05 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 4.50 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.66 | 0.05 | -0.06 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 1.95 | 2.15 | 2.00 | +0.50 | +33.34% | 3 | 147 | 0.28 | 0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 0.70 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 1,028 | 0.28 | 0.19 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 0.15 | 0.40 | 0.25 | -0.15 | -37.50% | 3 | 80 | 0.29 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 270 | 0.44 | 0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 108 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.20 | 1.75 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.05 | 0.40 | 1.17 | 0.00 | 0.00% | 0 | 62 | 0.43 | -0.02 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 0.25 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.07 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 0.65 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 548 | 0.32 | -0.16 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 1.80 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 67 | 0.30 | -0.34 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 4.10 | 4.40 | 4.30 | +0.90 | +26.48% | 5 | 35 | 0.29 | -0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 7.30 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 51 | 0.31 | -0.81 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 10.80 | 14.70 | 13.80 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.92 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 110.00 | 16.00 | 19.30 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 21.00 | 24.50 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 25.50 | 29.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 30.50 | 34.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 130.00 | 35.50 | 39.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 135.00 | 40.50 | 44.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 140.00 | 45.50 | 49.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 50.50 | 54.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 55.50 | 59.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 60.50 | 64.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 65.50 | 69.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |