Options Chain for LITHIA MTRS INC COM (LAD) - $266.54 as of 4/10/2026 6:23:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 143.00 | 147.20 | 145.10 | % | 1.04 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 145.00 | 138.50 | 142.40 | 140.45 | % | 0.97 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 150.00 | 133.50 | 137.70 | 135.60 | % | 0.90 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 155.00 | 129.00 | 132.70 | 130.85 | % | 0.84 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 160.00 | 124.00 | 127.90 | 125.95 | 107.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.02 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 165.00 | 119.50 | 123.10 | 121.30 | % | 0.74 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 170.00 | 114.50 | 118.50 | 116.50 | % | 0.69 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 175.00 | 110.00 | 113.70 | 111.85 | % | 0.64 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 180.00 | 105.00 | 109.20 | 107.10 | % | 0.59 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 185.00 | 100.50 | 104.60 | 102.55 | % | 0.55 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 190.00 | 96.00 | 100.10 | 98.05 | % | 0.52 | 0 | 1 | 0.35 | 0.94 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 195.00 | 91.50 | 95.60 | 93.55 | % | 0.48 | 0 | 1 | 0.35 | 0.93 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 200.00 | 87.00 | 91.10 | 89.05 | 78.80 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.36 | 0.92 | 0.00 | -0.05 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 210.00 | 78.00 | 82.30 | 80.15 | % | 0.38 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 220.00 | 69.50 | 73.40 | 71.45 | % | 0.32 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 230.00 | 61.10 | 65.20 | 63.15 | % | 0.27 | 0 | 3 | 0.36 | 0.84 | 0.00 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 240.00 | 53.50 | 57.20 | 55.35 | % | 0.23 | 0 | 2 | 0.36 | 0.80 | 0.00 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 250.00 | 46.10 | 50.00 | 48.05 | 28.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.36 | 0.75 | 0.00 | -0.09 | 3/31/2026 | 4/17/2026 4:00:05 PM EST |
| 260.00 | 39.80 | 42.70 | 41.25 | % | 0.16 | 0 | 0 | 0.35 | 0.70 | 0.00 | -0.09 | 4/17/2026 4:00:05 PM EST | |||
| 270.00 | 34.10 | 36.50 | 35.30 | 34.56 | 0.00 | 0.00% | 0.13 | 0 | 121 | 0.35 | 0.65 | 0.01 | -0.09 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 280.00 | 27.80 | 31.20 | 29.50 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.35 | 0.59 | 0.01 | -0.09 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 290.00 | 23.20 | 26.10 | 24.65 | 21.60 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.34 | 0.53 | 0.01 | -0.09 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 300.00 | 18.70 | 21.80 | 20.25 | 17.90 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.34 | 0.47 | 0.01 | -0.09 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 310.00 | 14.30 | 18.70 | 16.50 | % | 0.05 | 0 | 0 | 0.34 | 0.41 | 0.01 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 320.00 | 11.00 | 15.40 | 13.20 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | 0.35 | 0.01 | -0.08 | 4/2/2026 | 4/17/2026 4:00:05 PM EST |
| 330.00 | 8.20 | 12.50 | 10.35 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.30 | 0.01 | -0.07 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 340.00 | 6.10 | 10.20 | 8.15 | % | 0.02 | 0 | 0 | 0.33 | 0.24 | 0.01 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 350.00 | 4.60 | 8.20 | 6.40 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.20 | 0.00 | -0.05 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 360.00 | 3.20 | 6.80 | 5.00 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 370.00 | 1.85 | 5.70 | 3.78 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 380.00 | 1.20 | 4.60 | 2.90 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 390.00 | 0.95 | 4.30 | 2.63 | % | 0.01 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 3.80 | 1.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/17/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 2 | 0.66 | -0.02 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 3 | 0.63 | -0.03 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 9 | 0.61 | -0.03 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 1 | 0.58 | -0.04 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 185.00 | 0.20 | 4.60 | 2.40 | % | 0.01 | 0 | 1 | 0.44 | -0.05 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 190.00 | 0.50 | 4.80 | 2.65 | % | 0.01 | 0 | 2 | 0.44 | -0.06 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 195.00 | 0.60 | 5.00 | 2.80 | % | 0.01 | 0 | 3 | 0.43 | -0.07 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 200.00 | 2.35 | 5.60 | 3.98 | % | 0.02 | 0 | 3 | 0.46 | -0.08 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 210.00 | 3.20 | 6.40 | 4.80 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.10 | 0.00 | -0.06 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 220.00 | 4.40 | 8.00 | 6.20 | % | 0.03 | 0 | 1 | 0.43 | -0.13 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 230.00 | 5.90 | 9.80 | 7.85 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.16 | 0.00 | -0.07 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 240.00 | 9.00 | 11.50 | 10.25 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.41 | -0.20 | 0.00 | -0.08 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 250.00 | 10.90 | 12.80 | 11.85 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 2,206 | 0.39 | -0.25 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 260.00 | 13.50 | 16.00 | 14.75 | 22.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.38 | -0.29 | 0.00 | -0.09 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 270.00 | 17.50 | 20.20 | 18.85 | 27.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.38 | -0.35 | 0.01 | -0.09 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 280.00 | 21.50 | 24.30 | 22.90 | 20.81 | 0.00 | 0.00% | 0.08 | 0 | 560 | 0.37 | -0.41 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 290.00 | 26.50 | 29.80 | 28.15 | 31.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | -0.47 | 0.01 | -0.09 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 300.00 | 32.00 | 35.80 | 33.90 | 44.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.53 | 0.01 | -0.09 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 310.00 | 37.50 | 41.70 | 39.60 | % | 0.13 | 0 | 0 | 0.36 | -0.59 | 0.01 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 320.00 | 44.40 | 48.50 | 46.45 | % | 0.15 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 330.00 | 51.70 | 56.00 | 53.85 | % | 0.16 | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 340.00 | 59.80 | 64.00 | 61.90 | % | 0.18 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 350.00 | 68.00 | 72.00 | 70.00 | % | 0.20 | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 360.00 | 76.70 | 80.90 | 78.80 | % | 0.22 | 0 | 0 | 0.35 | -0.84 | 0.00 | -0.05 | 4/17/2026 4:00:05 PM EST | |||
| 370.00 | 85.80 | 89.80 | 87.80 | % | 0.24 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 380.00 | 95.00 | 99.20 | 97.10 | % | 0.26 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 390.00 | 104.90 | 108.80 | 106.85 | % | 0.27 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 400.00 | 114.50 | 119.00 | 116.75 | % | 0.29 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 410.00 | 124.50 | 129.10 | 126.80 | % | 0.31 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 420.00 | 134.50 | 139.10 | 136.80 | % | 0.33 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 430.00 | 144.50 | 149.10 | 146.80 | % | 0.34 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 440.00 | 154.50 | 159.10 | 156.80 | % | 0.36 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 450.00 | 164.50 | 169.10 | 166.80 | % | 0.37 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 460.00 | 174.50 | 179.10 | 176.80 | % | 0.38 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 470.00 | 184.50 | 189.10 | 186.80 | % | 0.40 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 480.00 | 194.50 | 199.10 | 196.80 | % | 0.41 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 490.00 | 204.50 | 209.10 | 206.80 | % | 0.42 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 500.00 | 214.50 | 219.10 | 216.80 | % | 0.43 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST |