Dark

Check out our API

LAD
Lithia Motors, Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:58 PM EDT

307.76USD+0.033%(+0.10)349,627

244.45Bid 307.19Ask 62.74Spread

Pre-market

0.00USD-100.000%(-307.66)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

307.75USD-0.003%(-0.01)1,445

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Mar 20, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3	104	107	14

LAD Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

LAD Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

LAD Jul 18, 2025 Exp. - Max Pain @ $340.00

Puts

Calls

LAD Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	0	0%	0			LAD250718C00470000
460 C	0	0%	0			LAD250718C00460000
450 C	0.30	0%	10	10	05-22	LAD250718C00450000
440 C	0	0%	0			LAD250718C00440000
430 C	0	0%	0			LAD250718C00430000
420 C	0.39	0%	1	1	05-22	LAD250718C00420000
410 C	0	0%	0			LAD250718C00410000
400 C	0	0%	0			LAD250718C00400000
390 C	0	0%	0			LAD250718C00390000
380 C	0.02	-95.56%	2	2	07-17	LAD250718C00380000
370 C	1.30	+36.84%	1	23	07-01	LAD250718C00370000
360 C	0.05	-97.44%	5	31	07-15	LAD250718C00360000
350 C	5.80	-22.67%	1	4	07-11	LAD250718C00350000
340 C	10.40	-45.26%	1	14	07-14	LAD250718C00340000
330 C	3.80	-73.79%	1	8	07-17	LAD250718C00330000
320 C	0.60	-98.06%	4	11	07-17	LAD250718C00320000
310 C	0	0%	0			LAD250718C00310000
300 C	10.20	0%	2	1	07-17	LAD250718C00300000
290 C	0	0%	0			LAD250718C00290000
280 C	41.00	0%	1	1	05-27	LAD250718C00280000
270 C	0	0%	0			LAD250718C00270000
260 C	70.93	0%	1	1	06-16	LAD250718C00260000
250 C	0	0%	0			LAD250718C00250000
240 C	0	0%	0			LAD250718C00240000
230 C	0	0%	0			LAD250718C00230000
220 C	0	0%	0			LAD250718C00220000
210 C	0	0%	0			LAD250718C00210000
200 C	0	0%	0			LAD250718C00200000
195 C	0	0%	0			LAD250718C00195000
190 C	0	0%	0			LAD250718C00190000
185 C	0	0%	0			LAD250718C00185000
180 C	0	0%	0			LAD250718C00180000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	132.50	0%	1	0	07-01	LAD250718P00470000
460 P	122.50	0%	1	0	07-01	LAD250718P00460000
450 P	112.50	0%	1	0	07-01	LAD250718P00450000
440 P	0	0%	0			LAD250718P00440000
430 P	0	0%	0			LAD250718P00430000
420 P	0	0%	0			LAD250718P00420000
410 P	0	0%	0			LAD250718P00410000
400 P	0	0%	0			LAD250718P00400000
390 P	0	0%	0			LAD250718P00390000
380 P	0	0%	0			LAD250718P00380000
370 P	0	0%	0			LAD250718P00370000
360 P	52.20	+422.00%	19	25	07-17	LAD250718P00360000
350 P	7.02	0%	1	0	07-03	LAD250718P00350000
340 P	32.20	+847.06%	19	3	07-17	LAD250718P00340000
330 P	2.95	+353.85%	2	6	07-16	LAD250718P00330000
320 P	0.55	-62.07%	2	5	07-16	LAD250718P00320000
310 P	3.00	+275.00%	50	68	07-17	LAD250718P00310000
300 P	0.30	-83.78%	2	5	07-17	LAD250718P00300000
290 P	2.62	-47.60%	1	3	06-12	LAD250718P00290000
280 P	0.40	-77.14%	1	1	07-02	LAD250718P00280000
270 P	0.75	-75.41%	1	4	07-01	LAD250718P00270000
260 P	2.75	0%	1	1	05-29	LAD250718P00260000
250 P	0	0%	0			LAD250718P00250000
240 P	0	0%	0			LAD250718P00240000
230 P	0	0%	0			LAD250718P00230000
220 P	0	0%	0			LAD250718P00220000
210 P	0	0%	0			LAD250718P00210000
200 P	0	0%	0			LAD250718P00200000
195 P	0	0%	0			LAD250718P00195000
190 P	0	0%	0			LAD250718P00190000
185 P	0	0%	0			LAD250718P00185000
180 P	0	0%	0			LAD250718P00180000

Share