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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 48.40 | 52.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 45.90 | 49.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 43.10 | 47.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 40.00 | 44.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 38.10 | 42.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 35.70 | 39.70 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 31.00 | 34.80 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 26.10 | 30.00 | 34.61 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.01 | 8/22/2024 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 22.30 | 26.00 | 39.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.94 | 0.01 | -0.02 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 20.20 | 22.80 | 21.42 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.92 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 18.10 | 19.30 | 34.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.89 | 0.01 | -0.04 | 10/24/2024 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 14.00 | 16.80 | 13.95 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.86 | 0.01 | -0.04 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 13.80 | 14.70 | 13.94 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.83 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 11.20 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.78 | 0.02 | -0.05 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 8.80 | 11.80 | 17.53 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.73 | 0.02 | -0.05 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 7.30 | 9.80 | 8.50 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.67 | 0.02 | -0.06 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 6.60 | 7.40 | 4.70 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.61 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 4.80 | 5.90 | 5.60 | +1.10 | +24.45% | 1 | 11 | 0.43 | 0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 2.70 | 5.90 | 4.60 | +0.71 | +18.26% | 21 | 78 | 0.43 | 0.46 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 2.60 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.39 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 2.40 | 2.60 | 2.65 | +0.15 | +6.00% | 5 | 20 | 0.42 | 0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 1.75 | 2.35 | 1.47 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.26 | 0.03 | -0.05 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 1.25 | 1.80 | 1.47 | +0.39 | +36.12% | 3 | 25 | 0.43 | 0.21 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.40 | 1.40 | 0.80 | +0.15 | +23.08% | 4 | 16 | 0.43 | 0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.30 | 0.80 | 0.34 | -0.13 | -27.66% | 1 | 145 | 0.45 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 83 | 0.48 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 94 | 0.61 | 0.02 | 0.00 | -0.01 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.85 | % | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 2/19/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.06 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.35 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.08 | 0.01 | -0.03 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.50 | 1.45 | 0.91 | +0.03 | +3.41% | 4 | 11 | 0.55 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 1.00 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.14 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.75 | 2.00 | 2.26 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.17 | 0.02 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 0.35 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.22 | 0.02 | -0.05 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.40 | 3.00 | 0.76 | 0.00 | 0.00% | 0 | 349 | 0.38 | -0.27 | 0.02 | -0.05 | 1/6/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 2.70 | 3.60 | 5.14 | 0.00 | 0.00% | 0 | 142 | 0.44 | -0.33 | 0.02 | -0.06 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 3.80 | 4.40 | 5.97 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.39 | 0.03 | -0.06 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 4.80 | 5.50 | 4.70 | -2.00 | -29.86% | 7 | 8 | 0.42 | -0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 6.20 | 7.00 | 8.82 | 0.00 | 0.00% | 0 | 93 | 0.43 | -0.54 | 0.03 | -0.06 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 7.70 | 8.60 | 7.80 | -5.20 | -40.00% | 1 | 6 | 0.42 | -0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 9.50 | 10.10 | 10.30 | 0.00 | 0.00% | 0 | 167 | 0.41 | -0.68 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 11.30 | 12.00 | 8.10 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.74 | 0.03 | -0.05 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 12.00 | 15.20 | 14.26 | -0.68 | -4.56% | 1 | 217 | 0.40 | -0.79 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 17.70 | 18.80 | 22.70 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.88 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 20.90 | 23.70 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 25.60 | 28.20 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 30.50 | 34.50 | 29.33 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 35.40 | 39.20 | 36.82 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 40.60 | 44.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 45.40 | 49.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 50.40 | 54.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 55.40 | 59.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 60.70 | 64.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 65.40 | 69.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 70.70 | 74.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 75.40 | 79.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 80.50 | 84.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 85.90 | 89.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 90.40 | 94.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |