Options Chain for LGI HOMES INC COM (LGIH) - $55.93 as of 5/5/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.10 | 17.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 9.30 | 12.70 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.96 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 4.60 | 7.10 | % | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.08 | 5/5/2025 4:00:05 PM EST | |||
| 55.00 | 2.60 | 3.50 | 2.93 | +0.68 | +30.23% | 4 | 28 | 0.58 | 0.60 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 0.60 | 0.95 | 0.90 | +0.20 | +28.58% | 26 | 201 | 0.55 | 0.25 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 0.10 | 0.25 | 0.15 | -0.06 | -28.58% | 1 | 231 | 0.56 | 0.07 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 78 | 1.63 | 0.01 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.35 | 4.70 | 0.00 | 0.00% | 0 | 264 | 2.34 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 1,673 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 33 | 2.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 2 | 35 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 11 | 2.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 22 | 3.36 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 6.10 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 6.20 | 0.00 | 0.00% | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 64 | 4.25 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 10 | 4.33 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 4.40 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.40 | 0.20 | -0.27 | -57.45% | 14 | 5 | 0.86 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 0.35 | 0.55 | 0.40 | -0.34 | -45.95% | 1 | 22 | 0.63 | -0.15 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 55.00 | 1.45 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 272 | 0.57 | -0.40 | 0.07 | -0.11 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 4.40 | 5.00 | 3.66 | 0.00 | 0.00% | 0 | 44 | 0.54 | -0.75 | 0.06 | -0.08 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 7.20 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 11 | 1.13 | -0.93 | 0.03 | -0.03 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 12.00 | 16.00 | 17.05 | 0.00 | 0.00% | 0 | 12 | 1.52 | -0.99 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 17.40 | 21.00 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 22.20 | 26.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 27.10 | 30.00 | 28.30 | 0.00 | 0.00% | 0 | 95 | 2.22 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 31.80 | 36.00 | 28.00 | 0.00 | 0.00% | 0 | 6 | 2.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 36.90 | 41.00 | 38.30 | 0.00 | 0.00% | 0 | 220 | 2.66 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 41.80 | 46.00 | 27.40 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 46.90 | 51.00 | 35.18 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 52.00 | 56.00 | 25.10 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 56.80 | 61.00 | 16.39 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 62.00 | 66.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 125.00 | 67.00 | 71.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 130.00 | 72.70 | 76.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 135.00 | 77.10 | 81.00 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 82.50 | 86.00 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 87.50 | 91.00 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 92.00 | 96.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 155.00 | 97.30 | 101.00 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 160.00 | 101.90 | 106.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 165.00 | 107.10 | 111.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 170.00 | 112.30 | 116.00 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 175.00 | 117.30 | 121.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 180.00 | 122.00 | 126.00 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |