Options Chain for LENNOX INTL INC COM (LII) - $664.08 as of 1/22/2025 7:41:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 142.20 | 152.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 530.00 | 132.20 | 142.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 540.00 | 122.10 | 132.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 550.00 | 112.20 | 122.00 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 560.00 | 103.00 | 112.90 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 570.00 | 94.30 | 102.70 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.18 | 1/21/2025 3:59:55 PM EST | |||
| 580.00 | 84.90 | 93.90 | 44.33 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.94 | 0.00 | -0.22 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 590.00 | 75.60 | 84.00 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.25 | 1/21/2025 3:59:55 PM EST | |||
| 600.00 | 66.00 | 74.80 | 39.22 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.89 | 0.00 | -0.27 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 610.00 | 58.40 | 65.90 | % | 0 | 0 | 0.29 | 0.85 | 0.00 | -0.30 | 1/21/2025 3:59:55 PM EST | |||
| 620.00 | 49.50 | 57.90 | 24.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.81 | 0.00 | -0.33 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 630.00 | 43.10 | 49.90 | 30.90 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.76 | 0.01 | -0.36 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 640.00 | 35.80 | 42.50 | 23.40 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.70 | 0.01 | -0.38 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 650.00 | 29.20 | 35.70 | 22.00 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.64 | 0.01 | -0.40 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 660.00 | 24.30 | 29.80 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.57 | 0.01 | -0.40 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 670.00 | 18.10 | 24.60 | 20.90 | 0.00 | 0.00% | 0 | 108 | 0.29 | 0.49 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 680.00 | 13.90 | 20.00 | 7.93 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.42 | 0.01 | -0.38 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 690.00 | 10.00 | 17.00 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.35 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 700.00 | 8.10 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 124 | 0.29 | 0.28 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 710.00 | 4.30 | 10.80 | % | 0 | 0 | 0.28 | 0.23 | 0.01 | -0.28 | 1/21/2025 3:59:55 PM EST | |||
| 720.00 | 2.00 | 9.20 | 2.56 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.17 | 0.00 | -0.23 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 730.00 | 0.75 | 7.70 | 1.54 | 0.00 | 0.00% | 0 | 107 | 0.27 | 0.13 | 0.00 | -0.19 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 740.00 | 0.05 | 6.70 | % | 0 | 0 | 0.26 | 0.09 | 0.00 | -0.15 | 1/21/2025 3:59:55 PM EST | |||
| 750.00 | 0.05 | 6.10 | % | 0 | 0 | 0.27 | 0.07 | 0.00 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 760.00 | 0.00 | 4.80 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 770.00 | 0.00 | 4.80 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 800.00 | 0.00 | 3.40 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 0.00 | 3.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 530.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 550.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 560.00 | 0.00 | 4.80 | 9.00 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.03 | 0.00 | -0.12 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 570.00 | 0.45 | 6.00 | % | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.18 | 1/21/2025 3:59:55 PM EST | |||
| 580.00 | 0.05 | 6.30 | % | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.22 | 1/21/2025 3:59:55 PM EST | |||
| 590.00 | 0.05 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.09 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 600.00 | 0.90 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.11 | 0.00 | -0.27 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 610.00 | 2.20 | 9.40 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.15 | 0.00 | -0.30 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 620.00 | 2.30 | 10.00 | 6.97 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.19 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 630.00 | 5.60 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.24 | 0.01 | -0.36 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 640.00 | 9.10 | 14.60 | 12.35 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.30 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 650.00 | 12.20 | 18.30 | 23.30 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.36 | 0.01 | -0.40 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 660.00 | 16.00 | 22.70 | % | 0 | 0 | 0.29 | -0.43 | 0.01 | -0.40 | 1/21/2025 3:59:55 PM EST | |||
| 670.00 | 20.70 | 28.00 | % | 0 | 0 | 0.29 | -0.51 | 0.01 | -0.40 | 1/21/2025 3:59:55 PM EST | |||
| 680.00 | 25.10 | 33.00 | % | 0 | 0 | 0.29 | -0.58 | 0.01 | -0.38 | 1/21/2025 3:59:55 PM EST | |||
| 690.00 | 33.10 | 40.00 | % | 0 | 0 | 0.29 | -0.65 | 0.01 | -0.35 | 1/21/2025 3:59:55 PM EST | |||
| 700.00 | 38.50 | 47.00 | % | 0 | 0 | 0.27 | -0.72 | 0.01 | -0.32 | 1/21/2025 3:59:55 PM EST | |||
| 710.00 | 46.00 | 53.90 | % | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.28 | 1/21/2025 3:59:55 PM EST | |||
| 720.00 | 54.90 | 63.60 | % | 0 | 0 | 0.26 | -0.83 | 0.00 | -0.23 | 1/21/2025 3:59:55 PM EST | |||
| 730.00 | 63.10 | 72.20 | % | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.19 | 1/21/2025 3:59:55 PM EST | |||
| 740.00 | 72.00 | 81.00 | % | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.15 | 1/21/2025 3:59:55 PM EST | |||
| 750.00 | 81.20 | 91.00 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 760.00 | 91.00 | 100.90 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 770.00 | 101.20 | 111.00 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 780.00 | 111.10 | 121.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 790.00 | 121.00 | 130.10 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 800.00 | 131.00 | 140.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST |