Options Chain for LOAR HOLDINGS INC COM SHS (LOAR) - $70.79 as of 2/27/2026 8:14:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.80 | 37.80 | 35.80 | % | 1.02 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 40.00 | 29.00 | 32.80 | 30.90 | % | 0.77 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 45.00 | 24.10 | 27.30 | 25.70 | % | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 50.00 | 19.60 | 22.60 | 21.10 | % | 0.42 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 55.00 | 15.00 | 18.00 | 16.50 | % | 0.30 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 60.00 | 10.70 | 13.70 | 12.20 | % | 0.20 | 0 | 0 | 0.75 | 0.84 | 0.02 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 65.00 | 7.10 | 9.10 | 8.10 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.03 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 70.00 | 4.10 | 6.80 | 5.45 | 4.93 | +2.93 | +146.50% | 0.08 | 1 | 132 | 0.50 | 0.55 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 75.00 | 1.80 | 4.00 | 2.90 | 2.84 | +0.86 | +43.44% | 0.04 | 1 | 1 | 0.45 | 0.39 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 80.00 | 0.60 | 3.60 | 2.10 | % | 0.03 | 0 | 0 | 0.49 | 0.25 | 0.03 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.69 | 0.15 | 0.02 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.01 | 2/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.94 | -0.07 | 0.01 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 60.00 | 0.10 | 2.85 | 1.48 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.02 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 65.00 | 1.30 | 3.40 | 2.35 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.47 | -0.29 | 0.03 | -0.04 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 70.00 | 2.70 | 5.70 | 4.20 | % | 0.06 | 0 | 0 | 0.44 | -0.45 | 0.03 | -0.05 | 2/27/2026 4:00:09 PM EST | |||
| 75.00 | 6.10 | 9.30 | 7.70 | % | 0.10 | 0 | 0 | 0.49 | -0.61 | 0.03 | -0.05 | 2/27/2026 4:00:09 PM EST | |||
| 80.00 | 9.80 | 12.50 | 11.15 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 85.00 | 13.50 | 16.60 | 15.05 | % | 0.18 | 0 | 0 | 0.66 | -0.85 | 0.02 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 90.00 | 18.40 | 21.10 | 19.75 | % | 0.22 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 95.00 | 23.20 | 26.40 | 24.80 | % | 0.26 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 2/27/2026 4:00:09 PM EST |