Dark

LAD
Lithia Motors, Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:53 PM EDT

308.74USD+0.820%(+2.51)263,631

278.10Bid 342.53Ask 64.43Spread

Pre-market

Jul 2, 2026 8:55:30 AM EDT

295.50USD-3.504%(-10.73)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

309.02USD+0.091%(+0.28)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
197	80	3	2,288

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 @ $280.00

Puts

Calls

LAD Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
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	0	0%	0			LAD260918C00450000
440 C	0	0%	0			LAD260918C00440000
430 C	0	0%	0			LAD260918C00430000
420 C	0	0%	0			LAD260918C00420000
410 C	0	0%	0			LAD260918C00410000
400 C	0	0%	0			LAD260918C00400000
390 C	0	0%	0			LAD260918C00390000
380 C	0	0%	0			LAD260918C00380000
370 C	0	0%	0			LAD260918C00370000
360 C	5.20	+188.89%	3	7	06-02	LAD260918C00360000
350 C	10.00	+47.06%	8	29	06-11	LAD260918C00350000
340 C	11.10	+20.65%	1	36	06-16	LAD260918C00340000
330 C	16.20	+170.00%	1	3	06-11	LAD260918C00330000
320 C	6.00	-80.30%	5	5	04-02	LAD260918C00320000
310 C	0	0%	0			LAD260918C00310000
300 C	14.25	-43.68%	4	43	06-30	LAD260918C00300000
290 C	29.00	+10.35%	16	12	04-30	LAD260918C00290000
280 C	34.50	+24.10%	21	3	04-30	LAD260918C00280000
270 C	38.19	+10.50%	5	121	06-18	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
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	0	0%	0			LAD260918P00450000
440 P	141.10	0%	1	0	02-20	LAD260918P00440000
430 P	0	0%	0			LAD260918P00430000
420 P	0	0%	0			LAD260918P00420000
410 P	0	0%	0			LAD260918P00410000
400 P	0	0%	0			LAD260918P00400000
390 P	0	0%	0			LAD260918P00390000
380 P	0	0%	0			LAD260918P00380000
370 P	0	0%	0			LAD260918P00370000
360 P	0	0%	0			LAD260918P00360000
350 P	0	0%	0			LAD260918P00350000
340 P	0	0%	0			LAD260918P00340000
330 P	0	0%	0			LAD260918P00330000
320 P	34.00	0%	1	1	06-26	LAD260918P00320000
310 P	30.40	0%	2	2	07-01	LAD260918P00310000
300 P	44.10	0%	2	0	04-09	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	12.90	-2.57%	1	20	06-02	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	5.68	-55.28%	1	42	06-05	LAD260918P00240000
230 P	10.90	0%	1	1	04-08	LAD260918P00230000
220 P	3.24	-41.09%	4	5	05-29	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("RNjyql").onerror = function(){this.style.display='none';}; .dark-mode .tpq3Sk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpq3Sk{ 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 @ $280.00

LAD
Lithia Motors, Inc.
stock NYSE