Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $116.20 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.80 | 58.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 50.00 | 53.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 44.60 | 48.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 39.80 | 43.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 34.50 | 38.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 29.80 | 33.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 24.80 | 28.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 20.20 | 22.80 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 14.50 | 18.00 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 10.40 | 14.00 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.92 | 0.02 | -0.07 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 5.40 | 8.70 | 5.70 | 0.00 | 0.00% | 0 | 48 | 0.34 | 0.79 | 0.03 | -0.12 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 2.60 | 5.40 | 3.15 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.58 | 0.05 | -0.14 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.75 | 1.55 | 1.86 | 0.00 | 0.00% | 0 | 136 | 0.31 | 0.31 | 0.05 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 173 | 0.30 | 0.11 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 2.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.03 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.25 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.08 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.50 | 2.70 | 1.31 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.21 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 1.10 | 3.90 | 2.87 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.42 | 0.05 | -0.14 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 3.30 | 6.40 | 8.54 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.69 | 0.05 | -0.12 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 7.50 | 10.20 | 11.60 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.89 | 0.03 | -0.06 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 12.50 | 15.10 | 17.92 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 17.50 | 20.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 22.10 | 25.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 27.10 | 30.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 31.70 | 35.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 36.70 | 40.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 41.70 | 45.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 46.70 | 50.80 | 51.82 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 51.70 | 55.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |