Options Chain for LOAR HOLDINGS INC COM SHS (LOAR) - $68.30 as of 12/3/2025 8:31:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 35.20 | 33.60 | % | 0.96 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 40.00 | 27.40 | 30.00 | 28.70 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 22.60 | 25.00 | 23.80 | % | 0.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 50.00 | 17.20 | 20.10 | 18.65 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 55.00 | 12.30 | 15.30 | 13.80 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 7.50 | 10.10 | 8.80 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.86 | 0.90 | 0.03 | -0.02 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 65.00 | 2.90 | 5.60 | 4.25 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.64 | 0.69 | 0.05 | -0.06 | 11/19/2025 | 12/3/2025 3:59:52 PM EST |
| 70.00 | 1.35 | 2.50 | 1.93 | 1.86 | +0.36 | +24.00% | 0.03 | 1 | 202 | 0.50 | 0.40 | 0.06 | -0.07 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 75.00 | 0.25 | 1.25 | 0.75 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,293 | 0.51 | 0.16 | 0.04 | -0.05 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.04 | 0.05 | 0.02 | -0.02 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.66 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/3/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.41 | -0.03 | -6.82% | 0.01 | 4 | 22 | 0.51 | -0.10 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 2.00 | 1.03 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.34 | -0.31 | 0.05 | -0.06 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 70.00 | 2.75 | 5.20 | 3.98 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.60 | 0.06 | -0.07 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 75.00 | 5.70 | 8.70 | 7.20 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.77 | -0.84 | 0.04 | -0.05 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 80.00 | 9.60 | 12.40 | 11.00 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.69 | -0.95 | 0.02 | -0.02 | 11/12/2025 | 12/3/2025 3:59:52 PM EST |
| 85.00 | 14.50 | 17.30 | 15.90 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | -0.99 | 0.01 | -0.01 | 7/22/2025 | 12/3/2025 3:59:52 PM EST |
| 90.00 | 19.90 | 23.00 | 21.45 | 15.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:52 PM EST |
| 95.00 | 24.50 | 28.00 | 26.25 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 3:59:52 PM EST |
| 100.00 | 29.50 | 33.00 | 31.25 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 105.00 | 34.90 | 38.00 | 36.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 110.00 | 39.50 | 43.00 | 41.25 | 25.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 3:59:52 PM EST |
| 115.00 | 44.80 | 48.00 | 46.40 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 120.00 | 49.60 | 53.00 | 51.30 | % | 0.43 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 125.00 | 54.60 | 58.00 | 56.30 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 130.00 | 59.70 | 63.00 | 61.35 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 135.00 | 64.80 | 68.00 | 66.40 | 41.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 12/3/2025 3:59:52 PM EST |
| 140.00 | 69.70 | 73.00 | 71.35 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 145.00 | 74.80 | 78.00 | 76.40 | % | 0.53 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |