Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $123.01 as of 8/22/2025 4:03:13 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 | 70.10 | 73.80 | 71.95 | % | 1.31 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 64.90 | 68.90 | 66.90 | % | 1.11 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 65.00 | 60.20 | 63.80 | 62.00 | % | 0.95 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 55.00 | 58.80 | 56.90 | % | 0.81 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 75.00 | 50.50 | 53.30 | 51.90 | 41.04 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 45.10 | 48.90 | 47.00 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 40.10 | 43.30 | 41.70 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 35.60 | 38.20 | 36.90 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 30.30 | 33.20 | 31.75 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 25.20 | 28.40 | 26.80 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 20.20 | 23.90 | 22.05 | % | 0.21 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 110.00 | 15.30 | 19.10 | 17.20 | 12.85 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.49 | 0.95 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 11.00 | 14.40 | 12.70 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.40 | 0.86 | 0.02 | -0.02 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 7.70 | 9.30 | 8.50 | 7.35 | +0.65 | +9.71% | 0.07 | 2 | 150 | 0.25 | 0.74 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 2.70 | 4.90 | 3.80 | 2.75 | +0.35 | +14.59% | 0.03 | 1 | 44 | 0.16 | 0.56 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 1.95 | 2.60 | 2.28 | 2.30 | +1.10 | +91.67% | 0.02 | 4 | 51 | 0.20 | 0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.80 | 1.05 | 0.93 | 1.05 | +0.08 | +8.25% | 0.01 | 4 | 26 | 0.19 | 0.21 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.40 | 0.75 | 0.58 | 0.51 | +0.11 | +27.50% | 0.00 | 1 | 144 | 0.21 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.15 | 0.75 | 0.45 | 0.01 | % | 0.00 | 1 | 0 | 0.24 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.02 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.05 | 1.95 | 1.00 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.88 | +0.48 | +120.00% | 0.01 | 1 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.20 | 0.75 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.25 | -0.05 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.60 | 1.10 | 0.85 | 0.65 | -1.12 | -63.28% | 0.01 | 1,798 | 3,638 | 0.22 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 1.55 | 2.40 | 1.98 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.22 | -0.26 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 2.70 | 4.40 | 3.55 | 6.11 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.21 | -0.44 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 5.00 | 7.60 | 6.30 | % | 0.05 | 0 | 0 | 0.19 | -0.64 | 0.04 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 135.00 | 8.90 | 11.50 | 10.20 | % | 0.08 | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 140.00 | 12.90 | 16.60 | 14.75 | % | 0.11 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 17.70 | 21.40 | 19.55 | % | 0.13 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 150.00 | 22.50 | 26.10 | 24.30 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 155.00 | 27.40 | 31.30 | 29.35 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 160.00 | 32.40 | 36.20 | 34.30 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 165.00 | 37.40 | 41.10 | 39.25 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 170.00 | 42.30 | 46.10 | 44.20 | 58.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 47.50 | 51.00 | 49.25 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 180.00 | 52.30 | 56.10 | 54.20 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 185.00 | 57.30 | 61.00 | 59.15 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |