Options Chain for LOUISIANA PAC CORP COM (LPX) - $86.53 as of 6/19/2025 7:55:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 47.20 | 51.00 | 53.40 | 0.00 | 0.00% | 0 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:07 PM EST |
| 40.00 | 44.70 | 48.60 | 51.00 | 0.00 | 0.00% | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:07 PM EST |
| 42.50 | 42.20 | 46.00 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 39.70 | 43.60 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 47.50 | 37.20 | 41.10 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 50.00 | 34.70 | 38.50 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 55.00 | 29.70 | 33.60 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 60.00 | 24.70 | 28.60 | 34.61 | 0.00 | 0.00% | 0 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 6/18/2025 3:29:07 PM EST |
| 65.00 | 20.10 | 22.90 | 39.00 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:07 PM EST |
| 67.50 | 16.90 | 21.00 | 27.14 | 0.00 | 0.00% | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 14.90 | 18.60 | 23.00 | 0.00 | 0.00% | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 72.50 | 12.20 | 16.10 | 19.32 | 0.00 | 0.00% | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:07 PM EST |
| 75.00 | 9.50 | 13.60 | 11.35 | -2.59 | -18.58% | 1 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 77.50 | 7.90 | 10.50 | 17.81 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 4.60 | 8.70 | 12.30 | 0.00 | 0.00% | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:07 PM EST |
| 82.50 | 2.20 | 6.30 | 9.30 | 0.00 | 0.00% | 0 | 41 | 1.03 | 0.89 | 0.05 | -0.12 | 5/8/2025 | 6/18/2025 3:29:07 PM EST |
| 85.00 | 1.05 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.68 | 0.14 | -0.19 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 87.50 | 0.00 | 1.00 | 8.03 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.25 | 0.17 | -0.20 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | +0.06 | +18.75% | 6 | 73 | 0.77 | 0.03 | 0.06 | -0.06 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 92.50 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 41 | 1.70 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 0.00 | 1.10 | 1.42 | 0.00 | 0.00% | 0 | 38 | 1.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 97.50 | 0.00 | 1.75 | 0.79 | 0.00 | 0.00% | 0 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 100.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 40 | 2.49 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:07 PM EST |
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 110.00 | 0.00 | 1.75 | 0.31 | 0.00 | 0.00% | 0 | 145 | 3.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 115.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 81 | 3.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 120.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 94 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:07 PM EST |
| 125.00 | 0.00 | 1.50 | 0.28 | 0.00 | 0.00% | 0 | 33 | 4.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 130.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 48 | 4.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 135.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:07 PM EST |
| 140.00 | 0.00 | 1.10 | 3.50 | 0.00 | 0.00% | 0 | 10 | 4.42 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/18/2025 3:29:07 PM EST |
| 145.00 | 0.00 | 2.00 | 0.48 | 0.00 | 0.00% | 0 | 50 | 4.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:07 PM EST |
| 150.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 4.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:07 PM EST |
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 40.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:07 PM EST |
| 60.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:29:07 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:07 PM EST |
| 67.50 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:29:07 PM EST |
| 70.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:07 PM EST |
| 72.50 | 0.00 | 2.15 | 1.42 | 0.00 | 0.00% | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:07 PM EST |
| 75.00 | 0.00 | 1.75 | 0.29 | 0.00 | 0.00% | 0 | 39 | 2.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:07 PM EST |
| 77.50 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 71 | 2.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 80.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 350 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 82.50 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 152 | 0.37 | -0.11 | 0.05 | -0.12 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 85.00 | 0.00 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 66 | 1.08 | -0.32 | 0.14 | -0.19 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 87.50 | 0.55 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 12 | 1.04 | -0.75 | 0.17 | -0.20 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 90.00 | 1.40 | 5.50 | 3.72 | +2.47 | +197.60% | 1 | 45 | 1.17 | -0.97 | 0.06 | -0.06 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 92.50 | 3.90 | 7.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.14 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 6/18/2025 3:29:07 PM EST |
| 95.00 | 6.40 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 25 | 1.75 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 97.50 | 9.80 | 12.10 | 11.90 | +2.90 | +32.23% | 20 | 4 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 100.00 | 12.00 | 14.90 | 13.67 | +0.37 | +2.79% | 30 | 88 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 105.00 | 16.40 | 20.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:07 PM EST |
| 110.00 | 21.40 | 25.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 115.00 | 26.40 | 30.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:29:07 PM EST |
| 120.00 | 31.50 | 35.30 | 32.20 | +3.61 | +12.63% | 10 | 2 | 3.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 125.00 | 36.40 | 40.30 | 33.59 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 130.00 | 41.40 | 45.40 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 135.00 | 46.40 | 50.30 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 140.00 | 51.40 | 55.40 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 145.00 | 56.40 | 60.40 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 150.00 | 61.40 | 65.30 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 155.00 | 66.40 | 70.30 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 71.40 | 75.30 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 165.00 | 76.40 | 80.40 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 81.40 | 85.30 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 175.00 | 86.40 | 90.40 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 91.40 | 95.40 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |