Dark

LAD
Lithia Motors, Inc.
stock NYSE

Market Open

May 20, 2026 9:48:13 AM EDT

258.14USD+0.408%(+1.05)10,772

240.62Bid 272.97Ask 32.35Spread

Pre-market

0.00USD-100.000%(-264.89)0

After-hours

May 19, 2026 4:25:30 PM EDT

262.23USD+1.987%(+5.11)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18	1,020	653	219

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	0	0%	0			LAD260618C00520000
500 C	0	0%	0			LAD260618C00500000
490 C	0	0%	0			LAD260618C00490000
480 C	0	0%	0			LAD260618C00480000
470 C	1.65	0%	1	1	11-24	LAD260618C00470000
460 C	0	0%	0			LAD260618C00460000
450 C	2.70	0%	1	1	11-24	LAD260618C00450000
440 C	0	0%	0			LAD260618C00440000
430 C	0	0%	0			LAD260618C00430000
420 C	2.37	-60.10%	1	1	04-29	LAD260618C00420000
410 C	0	0%	0			LAD260618C00410000
400 C	2.43	-76.50%	1	601	04-29	LAD260618C00400000
390 C	11.60	0%	1	1	02-10	LAD260618C00390000
380 C	0	0%	0			LAD260618C00380000
370 C	0.50	-60.00%	4	7	03-09	LAD260618C00370000
360 C	8.87	-52.31%	2	4	02-13	LAD260618C00360000
350 C	0	0%	0			LAD260618C00350000
340 C	0	0%	0			LAD260618C00340000
330 C	2.42	+7.56%	1	51	05-08	LAD260618C00330000
320 C	0.80	-80.95%	1	80	05-15	LAD260618C00320000
310 C	5.20	-8.77%	1	43	05-05	LAD260618C00310000
300 C	2.80	-65.00%	30	69	05-15	LAD260618C00300000
290 C	4.60	-35.21%	2	40	05-15	LAD260618C00290000
280 C	8.50	-54.76%	1	113	05-15	LAD260618C00280000
270 C	12.80	-4.97%	2	7	04-09	LAD260618C00270000
260 C	17.30	0%	1	1	04-09	LAD260618C00260000
250 C	23.90	+28.49%	2	3	04-07	LAD260618C00250000
240 C	66.90	-23.98%	10	10	11-17	LAD260618C00240000
230 C	0	0%	0			LAD260618C00230000
220 C	0	0%	0			LAD260618C00220000
210 C	114.50	0%	1	0	10-22	LAD260618C00210000
200 C	0	0%	0			LAD260618C00200000
195 C	0	0%	0			LAD260618C00195000
190 C	131.10	0%	1	1	10-21	LAD260618C00190000
185 C	106.05	-6.53%	1	1	05-07	LAD260618C00185000
180 C	158.40	0%	1	0	10-24	LAD260618C00180000
175 C	0	0%	0			LAD260618C00175000
170 C	0	0%	0			LAD260618C00170000
165 C	142.80	0%	1	1	11-13	LAD260618C00165000
160 C	147.40	0%	1	1	11-13	LAD260618C00160000
155 C	0	0%	0			LAD260618C00155000
150 C	172.90	0%	1	1	12-02	LAD260618C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	0	0%	0			LAD260618P00520000
500 P	0	0%	0			LAD260618P00500000
490 P	0	0%	0			LAD260618P00490000
480 P	0	0%	0			LAD260618P00480000
470 P	0	0%	0			LAD260618P00470000
460 P	0	0%	0			LAD260618P00460000
450 P	0	0%	0			LAD260618P00450000
440 P	0	0%	0			LAD260618P00440000
430 P	0	0%	0			LAD260618P00430000
420 P	0	0%	0			LAD260618P00420000
410 P	0	0%	0			LAD260618P00410000
400 P	0	0%	0			LAD260618P00400000
390 P	0	0%	0			LAD260618P00390000
380 P	0	0%	0			LAD260618P00380000
370 P	0	0%	0			LAD260618P00370000
360 P	0	0%	0			LAD260618P00360000
350 P	0	0%	0			LAD260618P00350000
340 P	0	0%	0			LAD260618P00340000
330 P	0	0%	0			LAD260618P00330000
320 P	0	0%	0			LAD260618P00320000
310 P	0	0%	0			LAD260618P00310000
300 P	30.10	0%	1	1	04-14	LAD260618P00300000
290 P	25.40	+7.17%	2	5	04-22	LAD260618P00290000
280 P	12.01	+60.13%	2	457	05-12	LAD260618P00280000
270 P	12.50	-31.69%	10	157	04-13	LAD260618P00270000
260 P	8.20	+46.43%	3	33	05-15	LAD260618P00260000
250 P	5.60	+45.45%	2	70	05-15	LAD260618P00250000
240 P	3.98	-42.32%	5	24	05-15	LAD260618P00240000
230 P	5.30	-62.41%	6	8	04-10	LAD260618P00230000
220 P	2.30	-65.15%	1	3	04-22	LAD260618P00220000
210 P	2.50	+31.58%	1	4	02-13	LAD260618P00210000
200 P	1.10	-45.00%	10	79	04-21	LAD260618P00200000
195 P	2.30	+12.20%	1	5	03-04	LAD260618P00195000
190 P	1.85	-49.04%	1	7	02-25	LAD260618P00190000
185 P	1.35	-48.08%	1	3	02-13	LAD260618P00185000
180 P	1.55	0%	1	1	03-05	LAD260618P00180000
175 P	1.10	-45.00%	1	1	02-13	LAD260618P00175000
170 P	1.75	-31.64%	1	2	12-01	LAD260618P00170000
165 P	1.60	-40.74%	1	2	12-01	LAD260618P00165000
160 P	1.35	0%	2	2	12-01	LAD260618P00160000
155 P	1.25	-35.90%	3	4	12-01	LAD260618P00155000
150 P	1.05	-43.24%	2	4	12-01	LAD260618P00150000

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