Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $123.27 as of 8/18/2025 10:50:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.10 | 53.80 | 52.45 | % | 0.75 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 75.00 | 46.40 | 49.20 | 47.80 | % | 0.64 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 80.00 | 41.30 | 44.20 | 42.75 | % | 0.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 85.00 | 36.50 | 39.20 | 37.85 | % | 0.45 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 90.00 | 31.10 | 34.00 | 32.55 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 95.00 | 26.50 | 29.30 | 27.90 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 100.00 | 21.70 | 23.80 | 22.75 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 105.00 | 16.30 | 18.70 | 17.50 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 110.00 | 11.90 | 14.10 | 13.00 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.49 | 0.91 | 0.02 | -0.03 | 8/12/2025 | 8/18/2025 11:59:08 AM EST |
| 115.00 | 7.30 | 8.80 | 8.05 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.23 | 0.80 | 0.03 | -0.04 | 8/13/2025 | 8/18/2025 11:59:08 AM EST |
| 120.00 | 3.50 | 4.70 | 4.10 | 4.90 | +1.80 | +58.07% | 0.03 | 1 | 12 | 0.22 | 0.61 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:08 AM EST |
| 125.00 | 1.25 | 2.00 | 1.63 | 2.53 | -0.17 | -6.30% | 0.01 | 1 | 266 | 0.22 | 0.35 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:08 AM EST |
| 130.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.58 | -47.16% | 0.00 | 62 | 7,666 | 0.22 | 0.16 | 0.03 | -0.03 | 8/18/2025 | 8/18/2025 11:59:08 AM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | 0.06 | 0.01 | -0.01 | 8/15/2025 | 8/18/2025 11:59:08 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 8/18/2025 11:59:08 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 11:59:08 AM EST |
| 110.00 | 0.25 | 0.80 | 0.53 | 0.47 | +0.09 | +23.69% | 0.00 | 11 | 27 | 0.27 | -0.09 | 0.02 | -0.03 | 8/18/2025 | 8/18/2025 11:59:08 AM EST |
| 115.00 | 0.60 | 1.25 | 0.93 | 0.95 | -0.25 | -20.84% | 0.01 | 12 | 65 | 0.24 | -0.20 | 0.03 | -0.04 | 8/18/2025 | 8/18/2025 11:59:08 AM EST |
| 120.00 | 1.95 | 2.55 | 2.25 | 2.25 | -0.07 | -3.02% | 0.02 | 18 | 65 | 0.22 | -0.39 | 0.05 | -0.04 | 8/18/2025 | 8/18/2025 11:59:08 AM EST |
| 125.00 | 4.60 | 5.80 | 5.20 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.23 | -0.65 | 0.05 | -0.04 | 8/15/2025 | 8/18/2025 11:59:08 AM EST |
| 130.00 | 8.70 | 10.20 | 9.45 | 11.56 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.27 | -0.84 | 0.03 | -0.03 | 8/8/2025 | 8/18/2025 11:59:08 AM EST |
| 135.00 | 12.50 | 14.90 | 13.70 | 13.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | -0.94 | 0.01 | -0.01 | 8/15/2025 | 8/18/2025 11:59:08 AM EST |
| 140.00 | 17.30 | 19.70 | 18.50 | % | 0.13 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 145.00 | 22.20 | 24.90 | 23.55 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 150.00 | 27.30 | 29.60 | 28.45 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 155.00 | 32.00 | 35.00 | 33.50 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 160.00 | 37.50 | 39.60 | 38.55 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 165.00 | 42.00 | 44.80 | 43.40 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 170.00 | 47.00 | 49.70 | 48.35 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 175.00 | 51.90 | 54.70 | 53.30 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST | |||
| 180.00 | 57.40 | 59.80 | 58.60 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:08 AM EST |