Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $132.42 as of 11/26/2025 8:35:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.40 | 79.50 | 77.45 | % | 1.41 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 60.00 | 70.50 | 74.40 | 72.45 | 65.20 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 65.50 | 69.50 | 67.50 | % | 1.04 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 70.00 | 60.50 | 64.50 | 62.50 | % | 0.89 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 75.00 | 55.50 | 59.50 | 57.50 | 40.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 50.60 | 54.50 | 52.55 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 45.60 | 49.40 | 47.50 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 40.50 | 44.70 | 42.60 | 36.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 35.60 | 39.50 | 37.55 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 30.60 | 34.50 | 32.55 | 28.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 25.70 | 29.40 | 27.55 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.65 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 20.70 | 24.70 | 22.70 | 18.74 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 15.90 | 19.50 | 17.70 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.47 | 0.95 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 11.20 | 14.70 | 12.95 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.39 | 0.85 | 0.02 | -0.02 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 6.40 | 10.40 | 8.40 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.34 | 0.73 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 2.75 | 7.00 | 4.88 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.19 | 0.58 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 2.15 | 4.80 | 3.48 | 2.95 | +0.35 | +13.47% | 0.03 | 3 | 593 | 0.25 | 0.40 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.80 | 1.50 | 1.15 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.19 | 0.23 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.19 | 0.10 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.04 | 0.01 | -0.01 | 8/15/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.47 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | -0.05 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.15 | 2.85 | 1.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.27 | -0.15 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 3.40 | 1.73 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.20 | -0.27 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 2.40 | 4.70 | 3.55 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.23 | -0.42 | 0.03 | -0.04 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 4.90 | 7.40 | 6.15 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.22 | -0.60 | 0.04 | -0.04 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 8.70 | 11.50 | 10.10 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 12.30 | 15.40 | 13.85 | % | 0.10 | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 17.10 | 20.80 | 18.95 | % | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 155.00 | 21.90 | 25.80 | 23.85 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 27.10 | 30.80 | 28.95 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 31.90 | 35.80 | 33.85 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 36.90 | 40.80 | 38.85 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 175.00 | 41.80 | 45.70 | 43.75 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 180.00 | 46.80 | 50.70 | 48.75 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 185.00 | 51.80 | 55.70 | 53.75 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 56.90 | 60.70 | 58.80 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |