Options Chain for LGI HOMES INC COM (LGIH) - $101.79 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.50 | 58.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 49.50 | 54.40 | 68.00 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 44.50 | 49.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 39.70 | 44.50 | 58.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 34.80 | 39.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 30.00 | 34.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 25.00 | 29.70 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 20.60 | 24.10 | % | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 15.50 | 20.20 | 19.57 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.90 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 11.00 | 15.70 | 33.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.83 | 0.02 | -0.08 | 2/22/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 8.60 | 11.60 | 10.42 | 0.00 | 0.00% | 0 | 48 | 0.51 | 0.74 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 5.30 | 6.60 | 8.12 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.60 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 3.30 | 3.90 | 5.15 | 0.00 | 0.00% | 0 | 79 | 0.41 | 0.43 | 0.03 | -0.09 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 1.80 | 2.45 | 1.66 | -0.03 | -1.78% | 5 | 47 | 0.42 | 0.29 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.75 | 1.85 | 0.90 | -0.02 | -2.18% | 15 | 38 | 0.43 | 0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.30 | 0.47 | 0.00 | 0.00% | 0 | 2,791 | 0.55 | 0.10 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.06 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 48 | 1.12 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.06 | -1.44 | -96.00% | 1 | 53 | 0.71 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 73 | 0.79 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 89 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.00 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.66 | 0.00 | 0.00 | -0.02 | 9/9/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.60 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.10 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.10 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.17 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 2.00 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 678 | 0.46 | -0.26 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 3.30 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.40 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 6.00 | 6.80 | 8.15 | 0.00 | 0.00% | 0 | 402 | 0.42 | -0.57 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 8.50 | 10.20 | 5.70 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.71 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 11.90 | 16.00 | 14.50 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.82 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 17.00 | 20.50 | 13.20 | 0.00 | 0.00% | 0 | 63 | 0.74 | -0.90 | 0.01 | -0.04 | 10/11/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 21.30 | 25.40 | 12.50 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.94 | 0.01 | -0.03 | 9/17/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 26.30 | 30.40 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 32.00 | 35.50 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 5/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 36.50 | 40.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 41.30 | 45.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 46.00 | 50.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 51.20 | 55.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 56.10 | 60.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 61.30 | 65.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 66.00 | 70.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 71.30 | 75.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 76.20 | 80.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 81.10 | 85.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 86.00 | 90.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 91.00 | 95.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 96.30 | 100.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |