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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 131.60 | 135.10 | 133.35 | 139.16 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 155.00 | 126.30 | 130.10 | 128.20 | % | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 160.00 | 121.40 | 125.60 | 123.50 | % | 0.77 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 165.00 | 116.40 | 120.60 | 118.50 | % | 0.72 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 170.00 | 111.40 | 115.70 | 113.55 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 175.00 | 106.50 | 110.70 | 108.60 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 180.00 | 101.50 | 105.80 | 103.65 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 185.00 | 96.90 | 100.80 | 98.85 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 190.00 | 91.90 | 95.80 | 93.85 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 195.00 | 87.00 | 91.00 | 89.00 | % | 0.46 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 200.00 | 82.10 | 86.10 | 84.10 | % | 0.42 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 210.00 | 72.30 | 75.80 | 74.05 | % | 0.35 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 220.00 | 62.70 | 66.20 | 64.45 | % | 0.29 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 230.00 | 53.20 | 56.70 | 54.95 | % | 0.24 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.07 | 4/17/2026 4:00:05 PM EST | |||
| 240.00 | 43.90 | 47.40 | 45.65 | 38.81 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.67 | 0.90 | 0.01 | -0.11 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 250.00 | 34.90 | 37.90 | 36.40 | % | 0.15 | 0 | 2 | 0.40 | 0.85 | 0.01 | -0.15 | 4/17/2026 4:00:05 PM EST | |||
| 260.00 | 27.30 | 30.00 | 28.65 | 16.90 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.42 | 0.78 | 0.01 | -0.17 | 4/9/2026 | 4/17/2026 4:00:05 PM EST |
| 270.00 | 19.60 | 22.60 | 21.10 | 17.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.41 | 0.69 | 0.01 | -0.20 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 280.00 | 13.10 | 16.40 | 14.75 | 17.15 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.39 | 0.58 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 290.00 | 8.60 | 11.30 | 9.95 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.39 | 0.46 | 0.01 | -0.21 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 300.00 | 4.90 | 7.50 | 6.20 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.38 | 0.34 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 310.00 | 2.80 | 4.60 | 3.70 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.38 | 0.24 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 320.00 | 1.55 | 3.30 | 2.43 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.17 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 330.00 | 0.65 | 4.10 | 2.38 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | 0.11 | 0.01 | -0.11 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 340.00 | 0.20 | 3.30 | 1.75 | % | 0.01 | 0 | 12 | 0.61 | 0.07 | 0.00 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 3 | 0.56 | 0.05 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 4 | 0.71 | 0.03 | 0.00 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 3 | 0.77 | 0.02 | 0.00 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 2 | 0.82 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.21 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/17/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 2 | 1.10 | -0.01 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 3.60 | 1.80 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 4/17/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 4 | 0.92 | -0.02 | 0.00 | -0.04 | 4/17/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | -0.04 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 230.00 | 1.20 | 3.50 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | -0.06 | 0.00 | -0.07 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 240.00 | 1.65 | 3.20 | 2.43 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.10 | 0.01 | -0.11 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 250.00 | 2.60 | 3.90 | 3.25 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.49 | -0.15 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 260.00 | 4.00 | 5.90 | 4.95 | 5.82 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.46 | -0.22 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 270.00 | 6.60 | 9.20 | 7.90 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.46 | -0.31 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 280.00 | 9.40 | 13.10 | 11.25 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.42 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 290.00 | 14.40 | 18.20 | 16.30 | 16.85 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.42 | -0.54 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 300.00 | 21.40 | 24.50 | 22.95 | 33.13 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.43 | -0.66 | 0.01 | -0.19 | 4/10/2026 | 4/17/2026 4:00:05 PM EST |
| 310.00 | 28.70 | 32.00 | 30.35 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.43 | -0.76 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 320.00 | 37.20 | 40.50 | 38.85 | % | 0.12 | 0 | 5 | 0.47 | -0.83 | 0.01 | -0.14 | 4/17/2026 4:00:05 PM EST | |||
| 330.00 | 46.40 | 49.50 | 47.95 | % | 0.15 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.11 | 4/17/2026 4:00:05 PM EST | |||
| 340.00 | 55.30 | 59.00 | 57.15 | % | 0.17 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.08 | 4/17/2026 4:00:05 PM EST | |||
| 350.00 | 65.00 | 69.20 | 67.10 | % | 0.19 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.06 | 4/17/2026 4:00:05 PM EST | |||
| 360.00 | 74.90 | 78.80 | 76.85 | 112.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 3/31/2026 | 4/17/2026 4:00:05 PM EST |
| 370.00 | 84.60 | 89.10 | 86.85 | 122.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.74 | -0.98 | 0.00 | -0.02 | 3/31/2026 | 4/17/2026 4:00:05 PM EST |
| 380.00 | 94.50 | 99.10 | 96.80 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 390.00 | 104.50 | 109.10 | 106.80 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 400.00 | 114.50 | 119.10 | 116.80 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 410.00 | 124.50 | 129.10 | 126.80 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 420.00 | 134.50 | 139.10 | 136.80 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 430.00 | 144.50 | 149.10 | 146.80 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 440.00 | 154.50 | 159.10 | 156.80 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 450.00 | 164.50 | 169.10 | 166.80 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 460.00 | 174.50 | 179.10 | 176.80 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 470.00 | 184.50 | 189.10 | 186.80 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 480.00 | 194.50 | 199.10 | 196.80 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 490.00 | 204.50 | 209.10 | 206.80 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 500.00 | 214.50 | 219.10 | 216.80 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 520.00 | 234.50 | 239.10 | 236.80 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST |