Dark

LAD
Lithia Motors, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:58 PM EDT

368.88USD-0.499%(-1.85)141,713

325.72Bid 419.27Ask 93.55Spread

Pre-market

Aug 21, 2026 8:55:30 AM EDT

370.67USD-0.016%(-0.06)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

370.73USD-0.062%(-0.23)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
421	143	31	2,401

LAD Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

LAD Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

LAD Sep 18, 2026 Exp. - Max Pain @ $290.00

Puts

Calls

LAD Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
650 C	0	0%	0			LAD260918C00650000
640 C	0	0%	0			LAD260918C00640000
630 C	0	0%	0			LAD260918C00630000
620 C	0	0%	0			LAD260918C00620000
610 C	0	0%	0			LAD260918C00610000
600 C	0	0%	0			LAD260918C00600000
590 C	0	0%	0			LAD260918C00590000
580 C	0	0%	0			LAD260918C00580000
570 C	0	0%	0			LAD260918C00570000
560 C	0	0%	0			LAD260918C00560000
550 C	0	0%	0			LAD260918C00550000
540 C	0	0%	0			LAD260918C00540000
530 C	0	0%	0			LAD260918C00530000
520 C	0	0%	0			LAD260918C00520000
510 C	0	0%	0			LAD260918C00510000
500 C	0	0%	0			LAD260918C00500000
490 C	0	0%	0			LAD260918C00490000
480 C	0	0%	0			LAD260918C00480000
470 C	0	0%	0			LAD260918C00470000
460 C	0	0%	0			LAD260918C00460000
450 C	8.00	0%	3	3	07-29	LAD260918C00450000
440 C	1.50	-76.92%	6	8	08-10	LAD260918C00440000
430 C	2.12	-37.83%	2	11	08-12	LAD260918C00430000
420 C	1.24	-65.27%	1	7	08-18	LAD260918C00420000
410 C	5.00	-2.72%	7	18	08-14	LAD260918C00410000
400 C	5.10	+15.38%	2	4	08-19	LAD260918C00400000
390 C	7.20	+15.20%	7	16	08-21	LAD260918C00390000
380 C	12.01	+0.08%	10	60	08-20	LAD260918C00380000
370 C	13.89	-37.57%	6	16	08-18	LAD260918C00370000
360 C	21.50	+0.09%	2	138	08-21	LAD260918C00360000
350 C	26.25	-15.59%	6	31	08-18	LAD260918C00350000
340 C	36.08	+20.51%	1	44	08-19	LAD260918C00340000
330 C	16.04	-0.99%	1	3	07-10	LAD260918C00330000
320 C	41.58	+593.00%	1	6	08-18	LAD260918C00320000
310 C	0	0%	0			LAD260918C00310000
300 C	77.50	+443.86%	1	43	08-14	LAD260918C00300000
290 C	29.00	+10.35%	16	12	04-30	LAD260918C00290000
280 C	93.82	+171.94%	1	4	08-21	LAD260918C00280000
270 C	68.40	+79.10%	1	122	07-24	LAD260918C00270000
260 C	0	0%	0			LAD260918C00260000
250 C	28.60	-71.85%	1	3	03-31	LAD260918C00250000
240 C	109.80	+6.50%	1	2	02-05	LAD260918C00240000
230 C	117.20	-0.85%	2	3	02-06	LAD260918C00230000
220 C	0	0%	0			LAD260918C00220000
210 C	0	0%	0			LAD260918C00210000
200 C	78.80	+21.10%	2	2	04-08	LAD260918C00200000
195 C	141.10	0%	1	1	02-11	LAD260918C00195000
190 C	156.00	0%	1	1	02-06	LAD260918C00190000
185 C	0	0%	0			LAD260918C00185000
180 C	0	0%	0			LAD260918C00180000
175 C	121.00	0%	1	1	04-29	LAD260918C00175000
170 C	0	0%	0			LAD260918C00170000
165 C	0	0%	0			LAD260918C00165000
160 C	133.90	+24.44%	1	2	04-30	LAD260918C00160000
155 C	0	0%	0			LAD260918C00155000
150 C	144.50	-0.34%	1	2	04-30	LAD260918C00150000
145 C	149.30	0%	1	1	04-29	LAD260918C00145000
140 C	0	0%	0			LAD260918C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
650 P	0	0%	0			LAD260918P00650000
640 P	258.91	0%	1	0	08-10	LAD260918P00640000
630 P	248.88	-4.09%	1	1	08-10	LAD260918P00630000
620 P	0	0%	0			LAD260918P00620000
610 P	0	0%	0			LAD260918P00610000
600 P	0	0%	0			LAD260918P00600000
590 P	0	0%	0			LAD260918P00590000
580 P	200.30	0%	1	0	08-10	LAD260918P00580000
570 P	190.27	-4.63%	1	1	08-10	LAD260918P00570000
560 P	0	0%	0			LAD260918P00560000
550 P	0	0%	0			LAD260918P00550000
540 P	0	0%	0			LAD260918P00540000
530 P	0	0%	0			LAD260918P00530000
520 P	0	0%	0			LAD260918P00520000
510 P	139.50	0%	1	1	08-06	LAD260918P00510000
500 P	0	0%	0			LAD260918P00500000
490 P	0	0%	0			LAD260918P00490000
480 P	0	0%	0			LAD260918P00480000
470 P	0	0%	0			LAD260918P00470000
460 P	0	0%	0			LAD260918P00460000
450 P	79.50	0%	1	1	08-06	LAD260918P00450000
440 P	36.00	+16.13%	1	5	07-30	LAD260918P00440000
430 P	26.00	0%	4	1	07-29	LAD260918P00430000
420 P	32.54	+60.30%	3	2	07-30	LAD260918P00420000
410 P	0	0%	0			LAD260918P00410000
400 P	0	0%	0			LAD260918P00400000
390 P	18.50	+85.00%	2	1	07-30	LAD260918P00390000
380 P	18.00	+0.56%	1	12	08-21	LAD260918P00380000
370 P	13.00	-21.69%	1	6	08-21	LAD260918P00370000
360 P	8.50	-16.67%	6	9	08-21	LAD260918P00360000
350 P	5.30	-41.76%	1	37	08-21	LAD260918P00350000
340 P	6.60	+65.00%	4	17	08-18	LAD260918P00340000
330 P	3.08	+10.00%	2	41	08-18	LAD260918P00330000
320 P	1.85	-85.32%	3	11	08-17	LAD260918P00320000
310 P	30.40	0%	2	2	07-01	LAD260918P00310000
300 P	1.20	+50.00%	2	1	07-30	LAD260918P00300000
290 P	18.70	-41.01%	8	11	07-01	LAD260918P00290000
280 P	17.40	-16.39%	591	128	04-30	LAD260918P00280000
270 P	3.02	-76.59%	4	16	07-16	LAD260918P00270000
260 P	11.00	-15.38%	5	1	05-07	LAD260918P00260000
250 P	6.70	-5.63%	3	2,046	06-08	LAD260918P00250000
240 P	0.25	-28.57%	1	42	08-17	LAD260918P00240000
230 P	10.90	0%	1	1	04-08	LAD260918P00230000
220 P	1.52	-53.09%	4	4	07-16	LAD260918P00220000
210 P	5.20	-52.29%	1	2	04-14	LAD260918P00210000
200 P	3.70	0%	3	3	01-27	LAD260918P00200000
195 P	4.40	+29.41%	1	3	02-23	LAD260918P00195000
190 P	3.10	0.00%	1	2	02-12	LAD260918P00190000
185 P	2.50	0%	1	1	01-27	LAD260918P00185000
180 P	2.90	0%	1	1	02-23	LAD260918P00180000
175 P	4.00	-2.44%	1	9	03-17	LAD260918P00175000
170 P	2.50	0%	3	3	02-26	LAD260918P00170000
165 P	2.15	0%	2	2	02-26	LAD260918P00165000
160 P	2.80	+64.71%	1	2	03-06	LAD260918P00160000
155 P	2.80	+12.00%	2	3	03-09	LAD260918P00155000
150 P	1.95	-4.88%	1	3	03-27	LAD260918P00150000
145 P	0	0%	0			LAD260918P00145000
140 P	0	0%	0			LAD260918P00140000

document.getElementById("BDH33m").onerror = function(){this.style.display='none';}; .dark-mode .MBVylv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBVylv{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD Sep 18, 2026 Exp. - Open Interest by Strike

LAD Sep 18, 2026 Exp. - Max Pain @ $290.00

LAD
Lithia Motors, Inc.
stock NYSE