Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $121.91 as of 2/21/2025 8:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.30 | 59.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 50.40 | 54.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 45.30 | 49.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 40.70 | 44.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 35.70 | 39.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 90.00 | 30.40 | 34.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 95.00 | 25.40 | 29.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 100.00 | 21.10 | 24.40 | 22.94 | -9.30 | -28.85% | 5 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 15.90 | 19.50 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 110.00 | 11.00 | 14.60 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 115.00 | 5.80 | 10.00 | % | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 2.65 | 6.00 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.59 | 0.05 | -0.04 | 1/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 0.45 | 3.70 | 1.07 | +0.52 | +94.55% | 2 | 34 | 0.27 | 0.32 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.10 | 0.50 | 0.30 | -0.27 | -47.37% | 12 | 132 | 0.19 | 0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.10 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.31 | -0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 0.15 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.08 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 0.30 | 2.45 | 1.01 | +0.46 | +83.64% | 28 | 38 | 0.29 | -0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.85 | 4.00 | 2.10 | +0.63 | +42.86% | 9 | 98 | 0.23 | -0.41 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 3.70 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 77 | 0.25 | -0.68 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 7.30 | 11.30 | 3.18 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.88 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 12.20 | 16.10 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.96 | 0.01 | -0.01 | 1/23/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 17.10 | 20.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 145.00 | 22.00 | 26.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 150.00 | 27.10 | 31.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 32.10 | 36.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 36.80 | 41.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 42.10 | 45.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 170.00 | 47.00 | 50.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 175.00 | 52.00 | 55.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |