Options Chain for LAMAR ADVERTISING CO CL A (LAMR) - $157.56 as of 7/5/2026 9:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 61.20 | 65.20 | 63.20 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 100.00 | 56.20 | 60.20 | 58.20 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 105.00 | 51.20 | 55.20 | 53.20 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 110.00 | 47.00 | 49.60 | 48.30 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 115.00 | 41.70 | 44.80 | 43.25 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 120.00 | 37.00 | 39.90 | 38.45 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 125.00 | 32.10 | 35.00 | 33.55 | % | 0.27 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 130.00 | 27.20 | 29.90 | 28.55 | % | 0.22 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 135.00 | 22.70 | 25.20 | 23.95 | % | 0.18 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:09 PM EST | |||
| 140.00 | 18.30 | 20.70 | 19.50 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.04 | 7/2/2026 4:00:09 PM EST | |||
| 145.00 | 13.20 | 16.50 | 14.85 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | 0.79 | 0.02 | -0.05 | 6/18/2026 | 7/2/2026 4:00:09 PM EST |
| 150.00 | 10.20 | 12.80 | 11.50 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.69 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 155.00 | 6.70 | 9.50 | 8.10 | 7.51 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | 0.58 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 160.00 | 4.10 | 7.00 | 5.55 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | 0.46 | 0.03 | -0.06 | 6/22/2026 | 7/2/2026 4:00:09 PM EST |
| 165.00 | 1.95 | 4.90 | 3.43 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.33 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:09 PM EST |
| 170.00 | 0.25 | 3.70 | 1.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.24 | 0.21 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.14 | 0.02 | -0.04 | 6/18/2026 | 7/2/2026 4:00:09 PM EST |
| 180.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 120.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 125.00 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 130.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 135.00 | 0.20 | 2.35 | 1.28 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.09 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 140.00 | 0.40 | 2.20 | 1.30 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.30 | -0.14 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 4:00:09 PM EST |
| 145.00 | 0.65 | 3.90 | 2.28 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.21 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:09 PM EST |
| 150.00 | 1.80 | 4.80 | 3.30 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.28 | -0.31 | 0.02 | -0.06 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 155.00 | 3.30 | 6.70 | 5.00 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.02 | -0.06 | 7/2/2026 4:00:09 PM EST | |||
| 160.00 | 6.00 | 9.00 | 7.50 | % | 0.05 | 0 | 0 | 0.27 | -0.54 | 0.03 | -0.06 | 7/2/2026 4:00:09 PM EST | |||
| 165.00 | 8.80 | 11.70 | 10.25 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.05 | 7/2/2026 4:00:09 PM EST | |||
| 170.00 | 12.40 | 15.00 | 13.70 | % | 0.08 | 0 | 0 | 0.22 | -0.79 | 0.02 | -0.04 | 7/2/2026 4:00:09 PM EST | |||
| 175.00 | 15.90 | 19.70 | 17.80 | % | 0.10 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.04 | 7/2/2026 4:00:09 PM EST | |||
| 180.00 | 21.50 | 23.70 | 22.60 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 185.00 | 25.20 | 29.30 | 27.25 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 190.00 | 30.60 | 34.30 | 32.45 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 195.00 | 35.20 | 39.30 | 37.25 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 200.00 | 40.40 | 44.30 | 42.35 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 210.00 | 50.40 | 54.30 | 52.35 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST |