Options Chain for LOUISIANA PAC CORP COM (LPX) - $87.53 as of 5/5/2025 8:34:03 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 | 39.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 30.60 | 34.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 25.50 | 29.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 20.80 | 24.80 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 17.30 | 20.00 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.95 | 0.01 | -0.07 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 11.30 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.88 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 7.60 | 9.70 | 9.55 | +1.55 | +19.38% | 5 | 9 | 0.64 | 0.77 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 4.10 | 6.00 | 5.66 | +2.26 | +66.48% | 24 | 8 | 0.61 | 0.62 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 2.80 | 3.60 | 3.00 | +0.50 | +20.00% | 1,465 | 311 | 0.68 | 0.43 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 1.60 | 2.40 | 2.23 | +0.67 | +42.95% | 47 | 5 | 0.64 | 0.33 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 1.15 | 1.75 | 1.42 | +0.73 | +105.80% | 43 | 38 | 0.66 | 0.25 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.45 | 1.20 | 0.81 | +0.20 | +32.79% | 20 | 24 | 0.62 | 0.17 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.40 | 0.60 | 0.50 | +0.05 | +11.12% | 5 | 51 | 0.61 | 0.11 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.04 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.02 | -0.02 | -50.00% | 2 | 413 | 0.77 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.13 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.30 | 0.19 | 0.00 | 0.00% | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 3.17 | 0.00 | 0.00% | 0 | 90 | 1.78 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.30 | 3.30 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.85 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.20 | 0.70 | 0.19 | -0.20 | -51.29% | 1 | 7 | 0.84 | -0.05 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.40 | 0.90 | 0.45 | -0.45 | -50.00% | 13 | 9 | 0.76 | -0.12 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 2.05 | 1.05 | -0.05 | -4.55% | 5 | 22 | 0.64 | -0.23 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 2.60 | 3.40 | 2.60 | -1.64 | -38.68% | 14 | 9 | 0.69 | -0.38 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 5.00 | 5.80 | 4.70 | -2.78 | -37.17% | 1 | 20 | 0.66 | -0.57 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 6.60 | 7.40 | 6.60 | -1.30 | -16.46% | 11 | 9 | 0.65 | -0.67 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 6.40 | 11.00 | 11.75 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.75 | 0.03 | -0.14 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 8.60 | 12.80 | 12.77 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.83 | 0.03 | -0.12 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 11.60 | 14.40 | 13.86 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.89 | 0.02 | -0.09 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 15.00 | 19.30 | 20.50 | 0.00 | 0.00% | 0 | 26 | 1.18 | -0.96 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 20.00 | 24.40 | 23.54 | 0.00 | 0.00% | 0 | 28 | 1.35 | -0.98 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 25.00 | 29.30 | 8.40 | 0.00 | 0.00% | 0 | 13 | 1.48 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 30.00 | 34.90 | 11.20 | 0.00 | 0.00% | 0 | 12 | 1.68 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 35.10 | 40.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 40.10 | 45.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 45.10 | 49.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 50.10 | 54.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 55.10 | 59.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 60.10 | 65.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 65.10 | 70.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 70.10 | 74.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 75.00 | 79.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 80.10 | 84.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 85.10 | 90.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 90.10 | 95.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |