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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
529	116	21	8,671

LAD Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

LAD Dec 18, 2026 Exp. - Max Pain @ $350.00

Puts

Calls

LAD Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
650 C	0	0%	0			LAD261218C00650000
640 C	0	0%	0			LAD261218C00640000
630 C	0	0%	0			LAD261218C00630000
620 C	0	0%	0			LAD261218C00620000
610 C	0	0%	0			LAD261218C00610000
600 C	0	0%	0			LAD261218C00600000
590 C	0	0%	0			LAD261218C00590000
580 C	0	0%	0			LAD261218C00580000
570 C	0	0%	0			LAD261218C00570000
560 C	0	0%	0			LAD261218C00560000
550 C	0	0%	0			LAD261218C00550000
540 C	0	0%	0			LAD261218C00540000
530 C	0	0%	0			LAD261218C00530000
520 C	0	0%	0			LAD261218C00520000
500 C	10.37	0%	1	1	07-30	LAD261218C00500000
490 C	0	0%	0			LAD261218C00490000
480 C	0	0%	0			LAD261218C00480000
470 C	0	0%	0			LAD261218C00470000
460 C	0	0%	0			LAD261218C00460000
450 C	11.20	0%	1	1	08-10	LAD261218C00450000
440 C	5.10	0%	2	2	07-16	LAD261218C00440000
430 C	16.85	0%	1	1	08-06	LAD261218C00430000
420 C	5.31	0%	1	1	07-15	LAD261218C00420000
410 C	0	0%	0			LAD261218C00410000
400 C	39.52	+191.66%	46	27	07-30	LAD261218C00400000
390 C	0	0%	0			LAD261218C00390000
380 C	28.60	-21.86%	3	7	08-19	LAD261218C00380000
370 C	42.00	+2.07%	1	76	08-11	LAD261218C00370000
360 C	12.10	+9.01%	1	11	06-02	LAD261218C00360000
350 C	31.30	+160.83%	1	196	07-27	LAD261218C00350000
340 C	13.68	0%	2	1	04-16	LAD261218C00340000
330 C	61.40	+207.00%	1	44	08-18	LAD261218C00330000
320 C	68.50	0%	4	4	08-06	LAD261218C00320000
310 C	26.60	+2.31%	2	7	06-08	LAD261218C00310000
300 C	29.60	+11.70%	1	20	06-01	LAD261218C00300000
290 C	129.10	+374.63%	1	13	07-29	LAD261218C00290000
280 C	0	0%	0			LAD261218C00280000
270 C	28.50	0%	3	3	05-15	LAD261218C00270000
260 C	45.40	+36.75%	2	202	05-26	LAD261218C00260000
250 C	44.20	+25.21%	15	16	05-20	LAD261218C00250000
240 C	175.80	+70.85%	1	2	07-29	LAD261218C00240000
230 C	0	0%	0			LAD261218C00230000
220 C	0	0%	0			LAD261218C00220000
210 C	0	0%	0			LAD261218C00210000
200 C	147.77	+69.19%	1	2	07-27	LAD261218C00200000
195 C	91.60	0%	2	2	04-28	LAD261218C00195000
190 C	95.80	0%	1	1	04-28	LAD261218C00190000
185 C	111.50	+11.28%	1	2	05-07	LAD261218C00185000
180 C	0	0%	0			LAD261218C00180000
175 C	0	0%	0			LAD261218C00175000
170 C	0	0%	0			LAD261218C00170000
165 C	0	0%	0			LAD261218C00165000
160 C	0	0%	0			LAD261218C00160000
155 C	142.50	0%	1	1	04-29	LAD261218C00155000
150 C	145.40	0%	2	2	04-30	LAD261218C00150000
145 C	0	0%	0			LAD261218C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
650 P	0	0%	0			LAD261218P00650000
640 P	0	0%	0			LAD261218P00640000
630 P	0	0%	0			LAD261218P00630000
620 P	249.50	0%	1	1	08-06	LAD261218P00620000
610 P	0	0%	0			LAD261218P00610000
600 P	0	0%	0			LAD261218P00600000
590 P	0	0%	0			LAD261218P00590000
580 P	0	0%	0			LAD261218P00580000
570 P	0	0%	0			LAD261218P00570000
560 P	0	0%	0			LAD261218P00560000
550 P	0	0%	0			LAD261218P00550000
540 P	0	0%	0			LAD261218P00540000
530 P	0	0%	0			LAD261218P00530000
520 P	0	0%	0			LAD261218P00520000
500 P	0	0%	0			LAD261218P00500000
490 P	0	0%	0			LAD261218P00490000
480 P	0	0%	0			LAD261218P00480000
470 P	0	0%	0			LAD261218P00470000
460 P	0	0%	0			LAD261218P00460000
450 P	0	0%	0			LAD261218P00450000
440 P	0	0%	0			LAD261218P00440000
430 P	0	0%	0			LAD261218P00430000
420 P	34.55	0%	12	6	07-29	LAD261218P00420000
410 P	39.54	0%	6	3	07-30	LAD261218P00410000
400 P	46.96	0%	2	1	08-06	LAD261218P00400000
390 P	0	0%	0			LAD261218P00390000
380 P	0	0%	0			LAD261218P00380000
370 P	47.30	0%	10	10	07-16	LAD261218P00370000
360 P	41.00	0%	400	400	07-16	LAD261218P00360000
350 P	0	0%	0			LAD261218P00350000
340 P	13.64	+35.05%	1	1	07-30	LAD261218P00340000
330 P	0	0%	0			LAD261218P00330000
320 P	0	0%	0			LAD261218P00320000
310 P	39.50	-13.19%	16	23	05-27	LAD261218P00310000
300 P	9.06	-32.89%	1	194	08-06	LAD261218P00300000
290 P	8.65	-76.93%	1	7	07-28	LAD261218P00290000
280 P	17.20	-14.00%	1	218	07-02	LAD261218P00280000
270 P	18.00	-9.23%	182	997	06-26	LAD261218P00270000
260 P	28.00	+5.70%	127	6,702	05-19	LAD261218P00260000
250 P	8.50	-19.43%	3	5	06-12	LAD261218P00250000
240 P	3.70	+80.49%	44	63	08-04	LAD261218P00240000
230 P	2.05	0%	1	1	08-03	LAD261218P00230000
220 P	0	0%	0			LAD261218P00220000
210 P	3.25	0%	1	1	06-12	LAD261218P00210000
200 P	3.30	-19.51%	1	8	07-01	LAD261218P00200000
195 P	6.20	0%	1	1	05-15	LAD261218P00195000
190 P	5.00	0%	40	40	05-18	LAD261218P00190000
185 P	0.65	-81.94%	1	2	08-03	LAD261218P00185000
180 P	0.60	-78.57%	1	4	08-03	LAD261218P00180000
175 P	0.55	-81.03%	1	2	08-03	LAD261218P00175000
170 P	0	0%	0			LAD261218P00170000
165 P	0.50	0%	1	1	08-03	LAD261218P00165000
160 P	2.50	0%	1	1	05-15	LAD261218P00160000
155 P	0	0%	0			LAD261218P00155000
150 P	0	0%	0			LAD261218P00150000
145 P	0	0%	0			LAD261218P00145000

document.getElementById("BZd8xB").onerror = function(){this.style.display='none';}; .dark-mode .Pg8G2g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pg8G2g{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

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

LAD Dec 18, 2026 Exp. - Max Pain @ $350.00

LAD
Lithia Motors, Inc.
stock NYSE