Options Chain for LOAR HOLDINGS INC COM SHS (LOAR) - $68.23 as of 8/13/2025 8:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.10 | 24.80 | 22.95 | % | 0.51 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 50.00 | 16.10 | 19.90 | 18.00 | % | 0.36 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 11.60 | 15.00 | 13.30 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:55 PM EST |
| 60.00 | 6.50 | 10.00 | 8.25 | % | 0.14 | 0 | 0 | 2.65 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 65.00 | 1.85 | 5.00 | 3.43 | 2.70 | -2.35 | -46.54% | 0.05 | 16 | 11 | 1.66 | 0.82 | 0.08 | -0.24 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 0.40 | 0.70 | 0.55 | 0.51 | -2.49 | -83.00% | 0.01 | 124 | 191 | 0.63 | 0.29 | 0.10 | -0.28 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | -0.95 | -86.37% | 0.01 | 160 | 135 | 0.84 | 0.02 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 57 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.30 | -75.00% | 0.01 | 1 | 65 | 1.68 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.95 | -73.08% | 0.01 | 72 | 75 | 1.02 | -0.18 | 0.08 | -0.24 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 70.00 | 1.15 | 3.90 | 2.53 | 2.99 | -0.41 | -12.06% | 0.04 | 33 | 71 | 1.38 | -0.71 | 0.10 | -0.28 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 75.00 | 5.70 | 8.40 | 7.05 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.89 | -0.98 | 0.02 | -0.03 | 7/16/2025 | 8/13/2025 3:59:55 PM EST |
| 80.00 | 10.60 | 13.30 | 11.95 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:55 PM EST |
| 85.00 | 15.60 | 18.80 | 17.20 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 90.00 | 20.70 | 23.90 | 22.30 | % | 0.25 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 25.70 | 28.00 | 26.85 | % | 0.28 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 30.30 | 33.90 | 32.10 | % | 0.32 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 105.00 | 35.30 | 38.90 | 37.10 | % | 0.35 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 40.60 | 43.80 | 42.20 | % | 0.38 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 45.60 | 48.90 | 47.25 | % | 0.41 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 50.30 | 53.90 | 52.10 | % | 0.43 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |