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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
342	57	13	597

LAD Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

LAD Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

LAD Nov 20, 2026 Exp. - Max Pain @ $260.00

Puts

Calls

LAD Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
650 C	0	0%	0			LAD261120C00650000
640 C	0	0%	0			LAD261120C00640000
630 C	0	0%	0			LAD261120C00630000
620 C	0	0%	0			LAD261120C00620000
610 C	0	0%	0			LAD261120C00610000
600 C	0	0%	0			LAD261120C00600000
590 C	0	0%	0			LAD261120C00590000
580 C	2.40	0%	1	1	07-30	LAD261120C00580000
570 C	0	0%	0			LAD261120C00570000
560 C	0	0%	0			LAD261120C00560000
550 C	0	0%	0			LAD261120C00550000
540 C	0	0%	0			LAD261120C00540000
530 C	0	0%	0			LAD261120C00530000
520 C	4.50	0%	1	1	01-13	LAD261120C00520000
500 C	0	0%	0			LAD261120C00500000
490 C	0	0%	0			LAD261120C00490000
480 C	2.05	-67.46%	1	2	02-23	LAD261120C00480000
470 C	1.00	-89.42%	1	2	03-03	LAD261120C00470000
460 C	0	0%	0			LAD261120C00460000
450 C	7.25	-14.71%	1	2	08-13	LAD261120C00450000
440 C	2.65	0%	1	1	07-22	LAD261120C00440000
430 C	10.57	-10.04%	1	3	08-17	LAD261120C00430000
420 C	9.82	-24.87%	2	6	08-18	LAD261120C00420000
410 C	10.80	-8.47%	1	1	08-20	LAD261120C00410000
400 C	14.70	-30.53%	1	2	08-18	LAD261120C00400000
390 C	41.90	+227.34%	2	6	07-30	LAD261120C00390000
380 C	28.50	-9.44%	1	13	08-17	LAD261120C00380000
370 C	25.99	+8.29%	5	17	08-18	LAD261120C00370000
360 C	31.00	+203.92%	2	17	08-18	LAD261120C00360000
350 C	9.70	-7.62%	3	8	04-24	LAD261120C00350000
340 C	8.40	-56.81%	3	6	05-15	LAD261120C00340000
330 C	26.38	+19.91%	2	10	07-13	LAD261120C00330000
320 C	14.70	-5.16%	3	14	04-09	LAD261120C00320000
310 C	71.75	-16.13%	2	12	08-04	LAD261120C00310000
300 C	79.00	-0.88%	5	25	08-06	LAD261120C00300000
290 C	97.55	+252.17%	3	68	08-03	LAD261120C00290000
280 C	123.70	+202.44%	1	20	08-03	LAD261120C00280000
270 C	113.00	+149.23%	3	26	08-07	LAD261120C00270000
260 C	82.30	+102.81%	1	51	07-24	LAD261120C00260000
250 C	36.20	-29.84%	1	10	05-15	LAD261120C00250000
240 C	48.00	-18.89%	13	63	05-18	LAD261120C00240000
230 C	53.10	+28.57%	3	7	05-18	LAD261120C00230000
220 C	0	0%	0			LAD261120C00220000
210 C	0	0%	0			LAD261120C00210000
200 C	0	0%	0			LAD261120C00200000
195 C	0	0%	0			LAD261120C00195000
190 C	0	0%	0			LAD261120C00190000
185 C	195.50	+125.75%	1	3	08-12	LAD261120C00185000
180 C	0	0%	0			LAD261120C00180000
175 C	0	0%	0			LAD261120C00175000
170 C	0	0%	0			LAD261120C00170000
165 C	0	0%	0			LAD261120C00165000
160 C	0	0%	0			LAD261120C00160000
155 C	0	0%	0			LAD261120C00155000
150 C	0	0%	0			LAD261120C00150000
145 C	121.00	0%	1	1	03-12	LAD261120C00145000
140 C	0	0%	0			LAD261120C00140000
135 C	0	0%	0			LAD261120C00135000
130 C	137.40	0%	1	1	04-10	LAD261120C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
650 P	0	0%	0			LAD261120P00650000
640 P	0	0%	0			LAD261120P00640000
630 P	0	0%	0			LAD261120P00630000
620 P	0	0%	0			LAD261120P00620000
610 P	0	0%	0			LAD261120P00610000
600 P	0	0%	0			LAD261120P00600000
590 P	0	0%	0			LAD261120P00590000
580 P	0	0%	0			LAD261120P00580000
570 P	0	0%	0			LAD261120P00570000
560 P	0	0%	0			LAD261120P00560000
550 P	0	0%	0			LAD261120P00550000
540 P	0	0%	0			LAD261120P00540000
530 P	0	0%	0			LAD261120P00530000
520 P	0	0%	0			LAD261120P00520000
500 P	0	0%	0			LAD261120P00500000
490 P	0	0%	0			LAD261120P00490000
480 P	0	0%	0			LAD261120P00480000
470 P	0	0%	0			LAD261120P00470000
460 P	0	0%	0			LAD261120P00460000
450 P	0	0%	0			LAD261120P00450000
440 P	0	0%	0			LAD261120P00440000
430 P	0	0%	0			LAD261120P00430000
420 P	115.40	0%	1	0	11-03	LAD261120P00420000
410 P	91.60	0%	1	1	01-05	LAD261120P00410000
400 P	25.97	0%	6	6	07-29	LAD261120P00400000
390 P	0	0%	0			LAD261120P00390000
380 P	31.90	+82.18%	4	6	08-07	LAD261120P00380000
370 P	0	0%	0			LAD261120P00370000
360 P	0	0%	0			LAD261120P00360000
350 P	48.00	0%	1	1	12-19	LAD261120P00350000
340 P	31.20	0%	2	2	07-23	LAD261120P00340000
330 P	11.00	-10.57%	1	2	08-11	LAD261120P00330000
320 P	21.60	-47.57%	1	3	07-23	LAD261120P00320000
310 P	38.20	+26.91%	1	11	06-30	LAD261120P00310000
300 P	24.90	-40.71%	1	2	06-24	LAD261120P00300000
290 P	27.00	+14.89%	1	4	06-30	LAD261120P00290000
280 P	19.50	+16.77%	1	13	06-25	LAD261120P00280000
270 P	19.10	+11.05%	1	3	05-29	LAD261120P00270000
260 P	19.80	-12.39%	1	71	05-14	LAD261120P00260000
250 P	25.70	-14.90%	1	8	04-07	LAD261120P00250000
240 P	7.50	-47.55%	1	4	06-17	LAD261120P00240000
230 P	21.20	0%	5	5	04-01	LAD261120P00230000
220 P	5.40	-21.74%	2	127	05-28	LAD261120P00220000
210 P	6.90	-11.65%	2	4	04-21	LAD261120P00210000
200 P	3.90	-35.00%	1	53	05-11	LAD261120P00200000
195 P	5.00	-50.00%	1	5	04-21	LAD261120P00195000
190 P	1.05	-83.59%	1	246	08-05	LAD261120P00190000
185 P	3.40	0%	1	0	04-21	LAD261120P00185000
180 P	3.00	-14.29%	1	4	05-04	LAD261120P00180000
175 P	3.20	-15.79%	1	2	04-20	LAD261120P00175000
170 P	2.40	-15.79%	1	7	05-04	LAD261120P00170000
165 P	0.75	-65.12%	1	13	08-03	LAD261120P00165000
160 P	2.65	-1.85%	1	3	04-27	LAD261120P00160000
155 P	2.45	0%	1	1	02-23	LAD261120P00155000
150 P	3.80	+76.74%	1	2	03-09	LAD261120P00150000
145 P	0	0%	0			LAD261120P00145000
140 P	0.45	0%	1	1	08-06	LAD261120P00140000
135 P	0	0%	0			LAD261120P00135000
130 P	0	0%	0			LAD261120P00130000

document.getElementById("n3SdQ4").onerror = function(){this.style.display='none';}; .dark-mode .dhQDD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhQDD9{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD Nov 20, 2026 Exp. - Open Interest by Strike

LAD Nov 20, 2026 Exp. - Max Pain @ $260.00

LAD
Lithia Motors, Inc.
stock NYSE