Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $117.30 as of 8/13/2025 3:38:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.40 | 58.20 | 56.30 | % | 0.87 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 49.40 | 53.20 | 51.30 | % | 0.73 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 75.00 | 44.40 | 48.40 | 46.40 | % | 0.62 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 39.50 | 43.40 | 41.45 | % | 0.52 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 34.50 | 37.90 | 36.20 | % | 0.43 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 29.50 | 33.20 | 31.35 | % | 0.35 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 95.00 | 24.40 | 28.00 | 26.20 | % | 0.28 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 19.40 | 22.70 | 21.05 | % | 0.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 105.00 | 14.50 | 18.20 | 16.35 | % | 0.16 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 110.00 | 9.50 | 12.40 | 10.95 | % | 0.10 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 115.00 | 4.50 | 7.40 | 5.95 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.84 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 0.20 | 1.80 | 1.00 | 0.05 | -0.40 | -88.89% | 0.01 | 3 | 85 | 0.19 | 0.73 | 0.13 | -0.21 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 106 | 0.40 | 0.06 | 0.06 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 157 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.70 | -3.63 | -83.84% | 0.01 | 7 | 253 | 0.84 | -0.27 | 0.13 | -0.21 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 2.15 | 5.70 | 3.93 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.04 | -0.94 | 0.06 | -0.06 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 130.00 | 7.90 | 10.60 | 9.25 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 135.00 | 12.10 | 15.60 | 13.85 | % | 0.10 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 17.10 | 20.60 | 18.85 | % | 0.13 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 22.20 | 25.60 | 23.90 | % | 0.16 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 27.20 | 30.60 | 28.90 | % | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 155.00 | 31.80 | 35.60 | 33.70 | % | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 36.70 | 40.60 | 38.65 | % | 0.24 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 165.00 | 41.80 | 45.60 | 43.70 | % | 0.26 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 46.80 | 50.60 | 48.70 | % | 0.29 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 175.00 | 51.40 | 55.60 | 53.50 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |