Dark

LAD
Lithia Motors, Inc.
stock NYSE

Market Open

Jun 6, 2025 12:37:48 PM EDT

318.77USD+0.444%(+1.41)53,004

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-317.36)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

317.36USD+0.050%(+0.16)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
294	1,037	45	2,795

LAD Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

LAD Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

LAD Jun 20, 2025 Exp. - Max Pain @ $310.00

Puts

Calls

LAD Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
560 C	0.15	-25.00%	6	5	03-25	LAD250620C00560000
540 C	0.19	-26.92%	1	2	04-16	LAD250620C00540000
520 C	0	0%	0			LAD250620C00520000
500 C	0	0%	0			LAD250620C00500000
490 C	0	0%	0			LAD250620C00490000
480 C	0	0%	0			LAD250620C00480000
470 C	0	0%	0			LAD250620C00470000
460 C	0	0%	0			LAD250620C00460000
450 C	1.20	-92.94%	2	2	03-13	LAD250620C00450000
440 C	0	0%	0			LAD250620C00440000
430 C	10.60	0%	2	0	01-17	LAD250620C00430000
420 C	0	0%	0			LAD250620C00420000
410 C	0	0%	0			LAD250620C00410000
400 C	0.75	-97.19%	600	600	04-21	LAD250620C00400000
390 C	0.05	-85.71%	104	56	05-30	LAD250620C00390000
380 C	0.38	-90.69%	2	5	05-23	LAD250620C00380000
370 C	4.80	-82.22%	1	5	03-13	LAD250620C00370000
360 C	1.18	-41.00%	1	11	06-02	LAD250620C00360000
350 C	0.80	-33.33%	5	304	06-05	LAD250620C00350000
340 C	2.30	-62.30%	12	32	05-22	LAD250620C00340000
330 C	4.70	-48.35%	1	10	05-21	LAD250620C00330000
320 C	7.00	-13.37%	2	5	06-04	LAD250620C00320000
310 C	20.91	+2.00%	1	250	05-19	LAD250620C00310000
300 C	27.31	+73.95%	1	6	05-12	LAD250620C00300000
290 C	23.28	-3.00%	2	4	04-23	LAD250620C00290000
280 C	45.37	+98.12%	2	9	05-15	LAD250620C00280000
270 C	97.00	0%	1	1	12-30	LAD250620C00270000
260 C	149.90	+41.95%	1	2	02-12	LAD250620C00260000
250 C	73.63	+17.81%	2	3	05-16	LAD250620C00250000
240 C	64.00	-37.01%	5	7	03-27	LAD250620C00240000
230 C	0	0%	0			LAD250620C00230000
220 C	77.40	0%	1	1	04-14	LAD250620C00220000
210 C	81.00	0%	1	1	03-31	LAD250620C00210000
200 C	0	0%	0			LAD250620C00200000
195 C	86.70	-59.20%	2	2	04-04	LAD250620C00195000
190 C	91.10	0%	2	1	04-04	LAD250620C00190000
185 C	98.70	0%	1	1	04-07	LAD250620C00185000
180 C	102.60	0%	6	3	04-04	LAD250620C00180000
175 C	0	0%	0			LAD250620C00175000
170 C	130.50	+14.57%	1	3	04-23	LAD250620C00170000
165 C	0	0%	0			LAD250620C00165000
160 C	0	0%	0			LAD250620C00160000
155 C	0	0%	0			LAD250620C00155000
150 C	0	0%	0			LAD250620C00150000
145 C	0	0%	0			LAD250620C00145000
140 C	0	0%	0			LAD250620C00140000
135 C	0	0%	0			LAD250620C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
560 P	279.80	+7.04%	6	0	04-10	LAD250620P00560000
540 P	239.00	0%	1	0	04-09	LAD250620P00540000
520 P	0	0%	0			LAD250620P00520000
500 P	201.60	0%	2	0	04-09	LAD250620P00500000
490 P	209.80	+14.21%	6	0	04-10	LAD250620P00490000
480 P	0	0%	0			LAD250620P00480000
470 P	0	0%	0			LAD250620P00470000
460 P	0	0%	0			LAD250620P00460000
450 P	137.00	0%	1	0	03-05	LAD250620P00450000
440 P	150.70	0%	1	1	04-10	LAD250620P00440000
430 P	132.80	0%	1	1	04-09	LAD250620P00430000
420 P	153.00	0%	2	1	04-04	LAD250620P00420000
410 P	106.50	0%	4	0	05-09	LAD250620P00410000
400 P	96.50	0%	2	0	05-09	LAD250620P00400000
390 P	0	0%	0			LAD250620P00390000
380 P	0	0%	0			LAD250620P00380000
370 P	41.60	0%	2	2	01-14	LAD250620P00370000
360 P	40.10	+25.71%	1	19	05-12	LAD250620P00360000
350 P	36.10	+34.70%	1	6	06-05	LAD250620P00350000
340 P	25.80	-9.47%	1	2	06-02	LAD250620P00340000
330 P	18.34	+19.87%	1	6	05-28	LAD250620P00330000
320 P	12.10	0.00%	1	7	05-28	LAD250620P00320000
310 P	5.20	-5.45%	1	6	06-05	LAD250620P00310000
300 P	5.00	-0.40%	1	11	06-02	LAD250620P00300000
290 P	2.90	-50.00%	1	18	05-28	LAD250620P00290000
280 P	2.10	-40.34%	1	26	06-02	LAD250620P00280000
270 P	0.74	-63.00%	2	220	06-03	LAD250620P00270000
260 P	0.95	-49.20%	5	26	06-03	LAD250620P00260000
250 P	0.70	-46.15%	5	236	06-03	LAD250620P00250000
240 P	0.95	+18.75%	1	749	05-13	LAD250620P00240000
230 P	4.10	0%	248	124	03-21	LAD250620P00230000
220 P	0	0%	0			LAD250620P00220000
210 P	6.00	+81.82%	1	276	04-10	LAD250620P00210000
200 P	0.50	-90.00%	2	1,030	05-15	LAD250620P00200000
195 P	0	0%	0			LAD250620P00195000
190 P	2.73	+8.33%	2	1	03-31	LAD250620P00190000
185 P	3.90	+54.15%	1	3	04-10	LAD250620P00185000
180 P	0.05	-95.00%	1	2	06-02	LAD250620P00180000
175 P	2.50	+48.81%	1	2	04-09	LAD250620P00175000
170 P	1.53	-21.54%	2	2	04-01	LAD250620P00170000
165 P	1.39	+26.36%	4	1	04-01	LAD250620P00165000
160 P	0.40	0.00%	8	61	05-13	LAD250620P00160000
155 P	2.43	0%	2	1	04-11	LAD250620P00155000
150 P	0	0%	0			LAD250620P00150000
145 P	0	0%	0			LAD250620P00145000
140 P	0	0%	0			LAD250620P00140000
135 P	0	0%	0			LAD250620P00135000

document.getElementById("YtVlSn").onerror = function(){this.style.display='none';}; .dark-mode .yzZqT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzZqT6{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD Jun 20, 2025 Exp. - Open Interest by Strike

LAD Jun 20, 2025 Exp. - Max Pain @ $310.00

LAD
Lithia Motors, Inc.
stock NYSE