Options Chain for LCI INDS COM (LCII) - $106.74 as of 4/26/2024 3:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.00 | 49.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 40.20 | 45.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 35.20 | 40.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 30.20 | 35.00 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 25.20 | 30.00 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 20.60 | 25.00 | % | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 16.70 | 20.50 | % | 0 | 0 | 0.96 | 0.89 | 0.01 | -0.08 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 12.80 | 14.70 | % | 0 | 0 | 0.51 | 0.84 | 0.02 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 8.60 | 9.80 | 8.17 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.74 | 0.02 | -0.11 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 5.70 | 6.70 | % | 0 | 0 | 0.48 | 0.60 | 0.03 | -0.12 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 3.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.44 | 0.03 | -0.11 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 1.65 | 1.95 | 2.95 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.28 | 0.03 | -0.10 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.80 | 1.05 | 1.42 | 0.00 | 0.00% | 0 | 307 | 0.44 | 0.17 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.35 | 0.50 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.10 | 0.01 | -0.05 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.05 | 0.01 | -0.03 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.02 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 290 | 1.03 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 1.99 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.63 | -0.07 | 0.01 | -0.06 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.45 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.11 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.95 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 639 | 0.53 | -0.16 | 0.02 | -0.09 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 1.75 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.26 | 0.02 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 3.30 | 3.90 | 3.40 | -1.40 | -29.17% | 1 | 11 | 0.47 | -0.40 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 5.50 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 85 | 0.44 | -0.56 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 8.40 | 11.00 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.72 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 12.40 | 15.50 | % | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 15.50 | 20.30 | % | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 20.50 | 25.40 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 25.50 | 30.40 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 30.50 | 35.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 35.50 | 40.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 40.50 | 45.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 45.50 | 50.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 50.50 | 55.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 55.50 | 60.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 60.50 | 65.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 65.50 | 70.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |