Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $119.79 as of 6/19/2025 7:51:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.90 | 66.80 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 60.00 | 57.90 | 61.90 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 65.00 | 52.90 | 56.90 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 70.00 | 47.90 | 51.90 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 75.00 | 42.90 | 46.90 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 37.90 | 41.90 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 32.90 | 36.90 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 28.00 | 31.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 23.10 | 26.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 18.60 | 21.90 | 13.93 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 13.90 | 15.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:01 PM EST |
| 110.00 | 9.10 | 11.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 3.40 | 7.00 | 5.29 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.97 | 0.02 | -0.03 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 0.20 | 1.80 | 2.59 | +1.49 | +135.46% | 1 | 67 | 0.30 | 0.48 | 0.16 | -0.25 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.74 | 0.02 | 0.02 | -0.02 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:01 PM EST |
| 100.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 110.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 115.00 | 0.00 | 1.05 | 0.11 | -0.09 | -45.00% | 1 | 24 | 0.83 | -0.03 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 0.00 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.52 | 0.16 | -0.25 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 3.60 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.98 | 0.02 | -0.02 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 8.10 | 11.60 | 18.72 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 13.40 | 16.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 18.50 | 21.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 23.20 | 26.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 150.00 | 28.10 | 32.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 155.00 | 33.10 | 37.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 160.00 | 38.50 | 42.00 | 47.50 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 43.30 | 47.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |