Options Chain for LIGHT & WONDER INC COM (LNW) - $91.31 as of 4/29/2024 7:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.80 | 44.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 55.00 | 34.70 | 39.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 60.00 | 29.70 | 34.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 65.00 | 24.70 | 29.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 20.00 | 24.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 15.00 | 19.60 | 16.30 | 0.00 | 0.00% | 0 | 44 | 1.11 | 0.97 | 0.01 | -0.03 | 4/16/2024 | 4/29/2024 4:00:04 PM EST |
| 80.00 | 12.10 | 15.00 | 12.40 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.91 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 85.00 | 8.10 | 10.20 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.79 | 0.03 | -0.09 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 90.00 | 4.80 | 5.20 | 4.90 | -0.60 | -10.91% | 9 | 33 | 0.46 | 0.62 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 95.00 | 2.50 | 2.70 | 2.45 | -0.35 | -12.50% | 13 | 32 | 0.46 | 0.41 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 100.00 | 1.10 | 1.30 | 1.30 | -0.30 | -18.75% | 3 | 44 | 0.46 | 0.23 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 105.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.11 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 110.00 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 1 | 20 | 0.44 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 2.10 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 2.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.05 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 1.90 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 0.05 | 0.95 | 0.20 | +0.13 | +185.72% | 2 | 1 | 0.63 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 80.00 | 0.45 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.09 | 0.02 | -0.06 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 85.00 | 1.15 | 1.30 | 1.30 | -0.50 | -27.78% | 3 | 9 | 0.49 | -0.21 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 90.00 | 2.65 | 2.85 | 2.70 | -0.18 | -6.25% | 11 | 39 | 0.47 | -0.38 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 95.00 | 5.20 | 5.50 | 5.40 | +0.80 | +17.40% | 8 | 39 | 0.46 | -0.59 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 100.00 | 8.50 | 9.90 | 10.90 | 0.00 | 0.00% | 0 | 83 | 0.49 | -0.77 | 0.03 | -0.08 | 4/17/2024 | 4/29/2024 4:00:04 PM EST |
| 105.00 | 12.90 | 14.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.89 | 0.02 | -0.05 | 3/22/2024 | 4/29/2024 4:00:04 PM EST |
| 110.00 | 16.10 | 20.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.03 | 3/22/2024 | 4/29/2024 4:00:04 PM EST |
| 115.00 | 21.20 | 25.50 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 120.00 | 25.70 | 30.50 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 125.00 | 30.70 | 35.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 130.00 | 35.70 | 40.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 135.00 | 40.70 | 45.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 140.00 | 45.70 | 50.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 145.00 | 50.80 | 55.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 150.00 | 55.70 | 60.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 155.00 | 60.80 | 65.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 160.00 | 65.70 | 70.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |