Options Chain for LOAR HOLDINGS INC COM SHS (LOAR) - $82.38 as of 6/19/2025 7:54:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.30 | 49.10 | % | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 40.00 | 40.40 | 44.10 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 45.00 | 35.20 | 39.10 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 50.00 | 30.30 | 34.10 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 55.00 | 25.30 | 29.30 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 60.00 | 20.70 | 24.10 | 24.03 | 0.00 | 0.00% | 0 | 14 | 4.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:51 PM EST |
| 65.00 | 15.60 | 19.00 | 23.60 | 0.00 | 0.00% | 0 | 13 | 3.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:51 PM EST |
| 70.00 | 11.00 | 13.90 | 17.30 | 0.00 | 0.00% | 0 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:51 PM EST |
| 75.00 | 6.20 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 27 | 2.19 | 1.00 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 80.00 | 1.40 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 38 | 1.48 | 0.70 | 0.09 | -0.27 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.65 | +0.37 | +132.15% | 1 | 71 | 0.61 | 0.20 | 0.08 | -0.24 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 90.00 | 0.00 | 1.55 | 0.10 | -1.13 | -91.87% | 6 | 90 | 2.05 | 0.02 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 95.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 84 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:51 PM EST |
| 110.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 39 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 115.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 19 | 4.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:51 PM EST |
| 130.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:51 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:51 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:51 PM EST |
| 50.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 6.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:51 PM EST |
| 55.00 | 0.00 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 12 | 5.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 51 | 2.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 67 | 3.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:51 PM EST |
| 75.00 | 0.00 | 2.00 | 0.01 | -0.46 | -97.88% | 1 | 70 | 2.07 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 80.00 | 0.05 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 102 | 0.75 | -0.30 | 0.09 | -0.27 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 85.00 | 1.35 | 4.20 | 1.95 | -2.40 | -55.18% | 1 | 114 | 0.83 | -0.80 | 0.08 | -0.24 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 90.00 | 6.60 | 9.40 | 6.40 | -2.55 | -28.50% | 1 | 36 | 1.61 | -0.98 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 95.00 | 10.90 | 14.60 | 9.50 | 0.00 | 0.00% | 0 | 10 | 1.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 100.00 | 16.00 | 19.40 | 18.00 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 105.00 | 21.00 | 24.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:51 PM EST |
| 110.00 | 26.00 | 29.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:51 PM EST |
| 115.00 | 31.00 | 34.60 | 21.90 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:51 PM EST |
| 120.00 | 36.00 | 39.60 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 125.00 | 41.00 | 44.60 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 130.00 | 46.00 | 49.60 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 135.00 | 51.00 | 54.40 | 45.90 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:51 PM EST |