$289.26
-13.81-4.56%
In chiusura: Sep 29, 5:00 PM EST
$289.26
N/A
Post-mercato: 4:00 PM EST
Lithia Motors Inc Catena di Opzioni
LADNYSE
Lithia Motors Options
View Lithia Motors (LAD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.75
P/C Ratio (OI)
6.98
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid67.8
Ask71.1
volume0
Intrest0
Strike
220
220
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid57.8
Ask61.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask41.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask32.2
volume0
Intrest0
Strike
260
260
Last Price0.9Sep 29, 2026
Change
-
Bid0.55
Ask2.55
volume2
Intrest0
Last Price48.76Sep 18, 2026
Change
-0%
Bid20.3
Ask22.7
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid0.35
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask15.2
volume0
Intrest0
Strike
280
280
Last Price2.53Sep 29, 2026
Change
0.6836.76%
Bid2.5
Ask5.2
volume1
Intrest2
Last Price-
Change
-
Bid7
Ask9.6
volume0
Intrest0
Strike
290
290
Last Price3.3Sep 28, 2026
Change
-0%
Bid7.1
Ask9.7
volume0
Intrest13
Last Price17.57Sep 22, 2026
Change
-0%
Bid3.6
Ask6.5
volume0
Intrest1
Strike
300
300
Last Price9Sep 29, 2026
Change
2.640.62%
Bid13.7
Ask16.3
volume2
Intrest36
Last Price6.93Sep 29, 2026
Change
6.8749.78%
Bid1.5
Ask4.4
volume1
Intrest2
Strike
310
310
Last Price18.2Sep 29, 2026
Change
7.163.96%
Bid20.6
Ask23.9
volume1
Intrest5
Last Price3.93Sep 29, 2026
Change
3.1744.65%
Bid0.5
Ask3.3
volume1
Intrest7
Strike
320
320
Last Price12Sep 28, 2026
Change
-0%
Bid30.7
Ask33.4
volume0
Intrest7
Last Price4.5Sep 23, 2026
Change
-0%
Bid0.05
Ask2.7
volume0
Intrest2
Strike
330
330
Last Price22.23Sep 22, 2026
Change
-0%
Bid39.9
Ask42.7
volume0
Intrest7
Last Price3.33Sep 18, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest3
Strike
340
340
Last Price6.4Sep 09, 2026
Change
-0%
Bid49.6
Ask53
volume0
Intrest10
Last Price2.9Sep 18, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest13
Strike
350
350
Last Price42.29Sep 23, 2026
Change
-0%
Bid59.6
Ask63
volume0
Intrest1
Last Price30.5Aug 21, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest35
Strike
360
360
Last Price52.09Sep 23, 2026
Change
-0%
Bid69.6
Ask72.4
volume0
Intrest0
Last Price0.05Sep 29, 2026
Change
14.3599.65%
Bid0.05
Ask1.5
volume2
Intrest7
Strike
370
370
Last Price-
Change
-
Bid79.6
Ask82.7
volume0
Intrest0
Last Price0.76Sep 17, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid89.6
Ask92.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid99.6
Ask103
volume0
Intrest0
Last Price2.26Sep 15, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid109.6
Ask113
volume0
Intrest0
Last Price2.17Sep 16, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid119.6
Ask123
volume0
Intrest0
Last Price3Aug 31, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest31
Strike
420
420
Last Price-
Change
-
Bid129.6
Ask133
volume0
Intrest0
Last Price2.03Aug 27, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid139.6
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid149.6
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
450
450
Last Price83.5Aug 25, 2026
Change
-0%
Bid159.6
Ask163
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid169.6
Ask172.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid179.6
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid189.6
Ask192.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid199.6
Ask203
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid209.6
Ask213
volume0
Intrest0