Options Chain for LCI INDS COM (LCII) - $88.40 as of 5/30/2025 5:36:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.50 | 49.40 | 48.57 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 40.60 | 44.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 35.50 | 39.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 30.70 | 34.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 25.70 | 29.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 20.80 | 24.50 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 15.80 | 19.70 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 10.80 | 14.90 | % | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 6.80 | 10.30 | % | 0 | 0 | 0.72 | 0.79 | 0.03 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 2.50 | 4.90 | % | 0 | 0 | 0.30 | 0.63 | 0.04 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 0.55 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.39 | 0.05 | -0.08 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.35 | 1.15 | 0.80 | -0.60 | -42.86% | 5 | 13 | 0.35 | 0.20 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.45 | 1.05 | 0.00 | 0.00% | 0 | 87 | 0.52 | 0.08 | 0.02 | -0.03 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.45 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.25 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.10 | 0.02 | -0.04 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.55 | 1.15 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.21 | 0.03 | -0.06 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 1.50 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 67 | 0.35 | -0.37 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 4.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.61 | 0.05 | -0.08 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 6.10 | 9.70 | 6.40 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.80 | 0.04 | -0.07 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 11.60 | 14.40 | % | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 15.90 | 20.00 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 20.80 | 24.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 25.80 | 29.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |