Options Chain for (LANC) - $188.80 as of 4/25/2024 4:28:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 133.00 | 138.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 65.00 | 128.00 | 133.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 70.00 | 123.00 | 128.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 75.00 | 118.00 | 123.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 80.00 | 113.50 | 118.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 85.00 | 108.00 | 113.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 90.00 | 103.50 | 108.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 95.00 | 98.00 | 103.00 | % | 0 | 0 | 9.82 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 100.00 | 93.50 | 98.00 | % | 0 | 0 | 9.22 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 105.00 | 88.50 | 93.00 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 110.00 | 83.00 | 88.00 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 115.00 | 78.00 | 82.90 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 120.00 | 73.00 | 78.00 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 125.00 | 68.50 | 73.00 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 130.00 | 63.50 | 68.00 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 135.00 | 58.00 | 63.00 | 69.20 | 0.00 | 0.00% | 0 | 0 | 5.43 | 1.00 | 0.00 | -0.02 | 12/1/2022 | 12/15/2022 3:59:55 PM EST |
| 140.00 | 53.00 | 58.00 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 145.00 | 48.50 | 53.00 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 150.00 | 43.00 | 48.00 | 56.00 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.03 | 12/1/2022 | 12/15/2022 3:59:55 PM EST |
| 155.00 | 38.00 | 43.00 | 20.30 | 0.00 | 0.00% | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.03 | 8/29/2022 | 12/15/2022 3:59:55 PM EST |
| 160.00 | 33.00 | 38.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.03 | 12/15/2022 3:59:55 PM EST | |||
| 165.00 | 28.00 | 33.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.03 | 12/15/2022 3:59:55 PM EST | |||
| 170.00 | 23.00 | 28.00 | 33.24 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.03 | 12/1/2022 | 12/15/2022 3:59:55 PM EST |
| 175.00 | 18.60 | 23.00 | 5.07 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.03 | 9/22/2022 | 12/15/2022 3:59:55 PM EST |
| 180.00 | 13.80 | 18.00 | 5.46 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.05 | 9/16/2022 | 12/15/2022 3:59:55 PM EST |
| 185.00 | 8.60 | 13.00 | 3.94 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.09 | 9/16/2022 | 12/15/2022 3:59:55 PM EST |
| 190.00 | 3.50 | 8.00 | 13.30 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.89 | 0.04 | -0.45 | 12/13/2022 | 12/15/2022 3:59:55 PM EST |
| 195.00 | 0.40 | 4.30 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.55 | 0.09 | -0.86 | 11/11/2022 | 12/15/2022 3:59:55 PM EST |
| 200.00 | 0.00 | 4.90 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.15 | 0.05 | -0.51 | 11/22/2022 | 12/15/2022 3:59:55 PM EST |
| 210.00 | 0.00 | 5.00 | 1.37 | 0.00 | 0.00% | 0 | 20 | 2.53 | 0.00 | 0.00 | -0.01 | 12/12/2022 | 12/15/2022 3:59:55 PM EST |
| 220.00 | 0.00 | 2.50 | 1.16 | 0.00 | 0.00% | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 12/12/2022 | 12/15/2022 3:59:55 PM EST |
| 230.00 | 0.00 | 5.00 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 240.00 | 0.00 | 5.00 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 250.00 | 0.00 | 5.00 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 65.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 8/25/2022 | 12/15/2022 3:59:55 PM EST |
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 80.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 90.00 | 0.00 | 5.00 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 100.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 105.00 | 0.00 | 5.00 | % | 0 | 41 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 115.00 | 0.00 | 5.00 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 120.00 | 0.00 | 5.00 | % | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 130.00 | 0.00 | 5.00 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.02 | 8/18/2022 | 12/15/2022 3:59:55 PM EST |
| 135.00 | 0.00 | 5.00 | % | 0 | 1 | 7.08 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 140.00 | 0.00 | 5.00 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 145.00 | 0.00 | 5.00 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | -0.02 | 12/15/2022 3:59:55 PM EST | |||
| 150.00 | 0.00 | 5.00 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | -0.03 | 12/15/2022 3:59:55 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 2 | 5.12 | 0.00 | 0.00 | -0.03 | 10/25/2022 | 12/15/2022 3:59:55 PM EST |
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | -0.03 | 12/15/2022 3:59:55 PM EST | |||
| 165.00 | 0.00 | 5.00 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | -0.03 | 12/15/2022 3:59:55 PM EST | |||
| 170.00 | 0.00 | 5.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.03 | 12/15/2022 3:59:55 PM EST | |||
| 175.00 | 0.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 10 | 3.27 | 0.00 | 0.00 | -0.03 | 11/9/2022 | 12/15/2022 3:59:55 PM EST |
| 180.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | -0.05 | 12/9/2022 | 12/15/2022 3:59:55 PM EST |
| 185.00 | 0.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.01 | 0.01 | -0.09 | 11/25/2022 | 12/15/2022 3:59:55 PM EST |
| 190.00 | 0.00 | 3.30 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.11 | 0.04 | -0.45 | 12/9/2022 | 12/15/2022 3:59:55 PM EST |
| 195.00 | 0.35 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.45 | 0.09 | -0.86 | 12/14/2022 | 12/15/2022 3:59:55 PM EST |
| 200.00 | 2.00 | 5.30 | 4.50 | +0.90 | +25.00% | 20 | 503 | 0.65 | -0.85 | 0.05 | -0.51 | 12/15/2022 | 12/15/2022 3:59:55 PM EST |
| 210.00 | 12.00 | 16.50 | 15.40 | +4.90 | +46.67% | 1 | 3 | 1.75 | -1.00 | 0.00 | -0.01 | 12/15/2022 | 12/15/2022 3:59:55 PM EST |
| 220.00 | 22.00 | 26.50 | 26.10 | +5.10 | +24.29% | 2 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 3:59:55 PM EST |
| 230.00 | 32.00 | 36.90 | 28.10 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/7/2022 | 12/15/2022 3:59:55 PM EST |
| 240.00 | 42.00 | 46.90 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 250.00 | 52.00 | 56.50 | 43.60 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/8/2022 | 12/15/2022 3:59:55 PM EST |