Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $122.50 as of 10/8/2025 4:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.90 | 68.10 | 66.00 | % | 1.20 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 60.00 | 58.90 | 62.80 | 60.85 | % | 1.01 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 65.00 | 53.90 | 58.10 | 56.00 | % | 0.86 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 70.00 | 48.90 | 52.90 | 50.90 | % | 0.73 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 75.00 | 43.80 | 47.90 | 45.85 | 41.04 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 38.80 | 42.90 | 40.85 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 33.80 | 37.50 | 35.65 | % | 0.42 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 90.00 | 28.90 | 32.30 | 30.60 | % | 0.34 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 95.00 | 24.70 | 27.50 | 26.10 | % | 0.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 100.00 | 20.00 | 22.40 | 21.20 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 105.00 | 13.90 | 17.90 | 15.90 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 110.00 | 9.50 | 12.50 | 11.00 | 12.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 8/21/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 4.80 | 7.30 | 6.05 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | 0.90 | 0.04 | -0.04 | 8/13/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 1.80 | 2.70 | 2.25 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.25 | 0.57 | 0.09 | -0.09 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.40 | -47.06% | 0.00 | 3 | 295 | 0.24 | 0.17 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.06 | +20.69% | 0.00 | 1 | 347 | 0.35 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.41 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 150 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.40 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5,365 | 0.31 | -0.10 | 0.04 | -0.04 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 1.00 | 1.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.21 | -0.43 | 0.09 | -0.09 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 3.30 | 6.70 | 5.00 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.56 | -0.83 | 0.06 | -0.06 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 7.60 | 11.30 | 9.45 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 12.50 | 16.30 | 14.40 | 14.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 17.70 | 20.80 | 19.25 | 15.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 22.80 | 26.30 | 24.55 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 150.00 | 27.50 | 31.30 | 29.40 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 155.00 | 32.60 | 36.30 | 34.45 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 37.70 | 41.30 | 39.50 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 165.00 | 42.80 | 46.30 | 44.55 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 47.50 | 51.30 | 49.40 | 58.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 53.00 | 56.30 | 54.65 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 57.00 | 61.30 | 59.15 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 62.90 | 66.30 | 64.60 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |