Options Chain for LOAR HOLDINGS INC COM SHS (LOAR) - $76.98 as of 10/8/2025 7:10:53 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 | 42.50 | 45.70 | 44.10 | % | 1.26 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 40.00 | 37.50 | 40.80 | 39.15 | % | 0.98 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 32.20 | 35.70 | 33.95 | % | 0.75 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 27.80 | 30.80 | 29.30 | % | 0.59 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 55.00 | 22.80 | 25.80 | 24.30 | % | 0.44 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 60.00 | 17.00 | 20.80 | 18.90 | 13.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 12.70 | 15.80 | 14.25 | 16.12 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 7.00 | 10.50 | 8.75 | 5.76 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.04 | 0.96 | 0.02 | -0.04 | 9/3/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 4.10 | 6.40 | 5.25 | 4.80 | +1.02 | +26.99% | 0.07 | 2 | 159 | 0.52 | 0.80 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 80.00 | 0.65 | 2.00 | 1.33 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | 0.44 | 0.08 | -0.11 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.42 | -58.34% | 0.00 | 1 | 36 | 0.41 | 0.10 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.01 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.04 | 0.02 | -0.04 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.51 | -0.20 | 0.06 | -0.10 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 80.00 | 2.25 | 2.90 | 2.58 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.42 | -0.56 | 0.08 | -0.11 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 85.00 | 5.40 | 7.30 | 6.35 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | -0.90 | 0.04 | -0.04 | 9/19/2025 | 10/8/2025 3:59:58 PM EST |
| 90.00 | 9.80 | 12.40 | 11.10 | % | 0.12 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 95.00 | 14.80 | 18.00 | 16.40 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 100.00 | 19.80 | 22.30 | 21.05 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |