Options Chain for LOUISIANA PAC CORP COM (LPX) - $74.82 as of 4/26/2024 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 44.70 | 49.50 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 42.30 | 47.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 39.80 | 44.50 | % | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 37.30 | 42.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 35.20 | 39.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 32.70 | 37.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 42.50 | 30.20 | 34.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 27.20 | 32.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 25.20 | 29.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 22.70 | 27.00 | % | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 52.50 | 20.70 | 24.50 | % | 0 | 41 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 18.00 | 22.00 | % | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 57.50 | 15.30 | 19.50 | 26.56 | 0.00 | 0.00% | 0 | 74 | 1.41 | 0.99 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 12.80 | 17.30 | 14.30 | 0.00 | 0.00% | 0 | 99 | 1.24 | 0.98 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 10.50 | 14.50 | 10.40 | 0.00 | 0.00% | 0 | 99 | 1.04 | 0.96 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 8.90 | 11.00 | 10.80 | +1.10 | +11.34% | 13 | 26 | 0.78 | 0.91 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.50 | 6.20 | 8.10 | 7.45 | 0.00 | 0.00% | 0 | 49 | 0.28 | 0.85 | 0.03 | -0.04 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 5.60 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 438 | 0.43 | 0.75 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 72.50 | 3.90 | 4.10 | 4.60 | +0.50 | +12.20% | 13 | 545 | 0.41 | 0.63 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 2.60 | 2.70 | 3.30 | +0.55 | +20.00% | 3 | 2,191 | 0.40 | 0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 77.50 | 1.60 | 1.70 | 1.84 | 0.00 | 0.00% | 0 | 652 | 0.40 | 0.36 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 177 | 0.39 | 0.24 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 82.50 | 0.50 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 81 | 0.40 | 0.15 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.25 | 0.35 | 0.50 | +0.05 | +11.12% | 2 | 74 | 0.40 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 87.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.05 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.03 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 92.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.01 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 4.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 58 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.89 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.02 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.04 | 0.01 | -0.01 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.30 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.09 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 67.50 | 0.60 | 0.70 | 0.50 | -0.35 | -41.18% | 5 | 54 | 0.43 | -0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 1.10 | 1.20 | 1.06 | -0.49 | -31.62% | 5 | 75 | 0.42 | -0.25 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 72.50 | 1.85 | 2.00 | 1.60 | -0.40 | -20.00% | 1 | 184 | 0.41 | -0.37 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 2.95 | 3.20 | 3.10 | +0.10 | +3.34% | 7 | 88 | 0.40 | -0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 77.50 | 4.50 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 57 | 0.39 | -0.64 | 0.05 | -0.06 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 6.20 | 7.60 | 4.30 | 0.00 | 0.00% | 0 | 68 | 0.61 | -0.76 | 0.04 | -0.05 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 82.50 | 8.10 | 10.60 | 6.10 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.85 | 0.03 | -0.04 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 10.30 | 13.00 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.91 | 0.02 | -0.03 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 87.50 | 12.40 | 15.50 | % | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 13.30 | 18.00 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 92.50 | 15.70 | 20.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 18.20 | 22.90 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 23.10 | 27.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 28.00 | 32.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 33.00 | 37.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 38.10 | 43.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 43.00 | 47.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |