Options Chain for LOAR HOLDINGS INC COM SHS (LOAR) - $96.79 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 60.20 | 64.10 | 58.70 | 0.00 | 0.00% | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 55.20 | 59.20 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 50.20 | 54.20 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 45.30 | 49.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 40.40 | 44.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 35.00 | 39.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 29.90 | 34.10 | 13.40 | 0.00 | 0.00% | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 25.70 | 28.80 | 19.17 | 0.00 | 0.00% | 0 | 9 | 1.64 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 20.70 | 23.40 | 17.26 | 0.00 | 0.00% | 0 | 22 | 1.52 | 0.98 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 16.90 | 18.80 | 15.92 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.94 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 11.90 | 14.20 | 13.10 | +5.50 | +72.37% | 2 | 67 | 0.68 | 0.88 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 7.30 | 10.70 | 9.40 | +2.90 | +44.62% | 1 | 86 | 0.68 | 0.77 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 5.00 | 6.50 | 5.50 | +1.78 | +47.85% | 9 | 22 | 0.67 | 0.61 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 1.80 | 3.20 | 2.71 | +0.84 | +44.92% | 192 | 22 | 0.54 | 0.42 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 1.05 | 1.65 | 1.35 | +0.30 | +28.58% | 6 | 19 | 0.64 | 0.25 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.55 | 0.70 | -0.10 | -12.50% | 2 | 2 | 0.65 | 0.14 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.35 | 2.03 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.65 | 0.70 | +0.40 | +133.34% | 11 | 6 | 1.11 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.85 | -0.06 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.55 | 0.75 | -0.55 | -42.31% | 11 | 74 | 0.71 | -0.12 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 1.40 | 1.95 | 1.40 | -0.60 | -30.00% | 18 | 92 | 0.68 | -0.23 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 2.65 | 4.50 | 2.70 | -0.60 | -18.19% | 8 | 26 | 0.70 | -0.39 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 4.50 | 6.50 | 5.60 | -1.63 | -22.55% | 34 | 9 | 0.59 | -0.58 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 7.90 | 11.10 | % | 0 | 0 | 0.70 | -0.75 | 0.03 | -0.15 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 11.90 | 14.70 | % | 0 | 0 | 0.92 | -0.86 | 0.02 | -0.11 | 5/5/2025 4:00:01 PM EST |