Options Chain for LCI INDS COM (LCII) - $91.09 as of 3/26/2025 8:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.00 | 43.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 55.00 | 34.60 | 37.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 60.00 | 29.00 | 33.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 65.00 | 24.00 | 27.90 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/26/2025 3:59:49 PM EST | |||
| 70.00 | 19.10 | 22.90 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 3/26/2025 3:59:49 PM EST | |||
| 75.00 | 14.00 | 18.10 | 48.29 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.02 | 11/26/2024 | 3/26/2025 3:59:49 PM EST |
| 80.00 | 9.50 | 13.30 | % | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.04 | 3/26/2025 3:59:49 PM EST | |||
| 85.00 | 6.50 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.78 | 0.03 | -0.07 | 3/17/2025 | 3/26/2025 3:59:49 PM EST |
| 90.00 | 3.40 | 4.00 | 4.00 | +0.50 | +14.29% | 13 | 102 | 0.34 | 0.58 | 0.05 | -0.08 | 3/26/2025 | 3/26/2025 3:59:49 PM EST |
| 95.00 | 0.55 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.36 | 0.04 | -0.08 | 3/24/2025 | 3/26/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.60 | % | 0 | 0 | 0.65 | 0.19 | 0.03 | -0.05 | 3/26/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.09 | 0.02 | -0.03 | 3/26/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.20 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.04 | 0.01 | -0.02 | 1/22/2025 | 3/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.01 | 0.00 | -0.01 | 1/13/2025 | 3/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 1,556 | 1.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/26/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 44 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/26/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.31 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/26/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/26/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/26/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/26/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 3/26/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/26/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/26/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/26/2025 3:59:49 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 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 3/26/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 2.34 | 0.00 | 0.00% | 0 | 34 | 1.15 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 3/26/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.96 | -0.03 | 0.01 | -0.02 | 3/19/2025 | 3/26/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.50 | 1.83 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.09 | 0.02 | -0.04 | 3/13/2025 | 3/26/2025 3:59:49 PM EST |
| 85.00 | 0.45 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.22 | 0.03 | -0.07 | 3/21/2025 | 3/26/2025 3:59:49 PM EST |
| 90.00 | 0.90 | 3.60 | 2.75 | +0.10 | +3.78% | 21 | 469 | 0.32 | -0.42 | 0.05 | -0.08 | 3/26/2025 | 3/26/2025 3:59:49 PM EST |
| 95.00 | 4.50 | 7.60 | 5.60 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.64 | 0.04 | -0.08 | 3/24/2025 | 3/26/2025 3:59:49 PM EST |
| 100.00 | 7.80 | 12.00 | 3.17 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.81 | 0.03 | -0.05 | 2/19/2025 | 3/26/2025 3:59:49 PM EST |
| 105.00 | 12.20 | 16.50 | 9.95 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.91 | 0.02 | -0.03 | 3/4/2025 | 3/26/2025 3:59:49 PM EST |
| 110.00 | 17.30 | 21.50 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 3/26/2025 3:59:49 PM EST | |||
| 115.00 | 22.20 | 26.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 3/26/2025 3:59:49 PM EST |
| 120.00 | 26.60 | 31.50 | 28.04 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/26/2025 3:59:49 PM EST |
| 125.00 | 31.90 | 36.10 | 16.80 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/26/2025 3:59:49 PM EST |
| 130.00 | 37.20 | 41.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 135.00 | 42.20 | 46.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 140.00 | 47.20 | 51.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 145.00 | 52.50 | 56.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 150.00 | 57.20 | 61.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 155.00 | 62.20 | 66.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 160.00 | 67.20 | 71.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 165.00 | 72.20 | 76.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 170.00 | 77.20 | 81.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 175.00 | 82.20 | 86.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 180.00 | 87.20 | 91.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST | |||
| 185.00 | 92.20 | 96.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:49 PM EST |