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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18	154	33	29

LAD Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

LAD Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

LAD Mar 19, 2027 Exp. - Max Pain @ $400.00

Puts

Calls

LAD Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
650 C	0	0%	0			LAD270319C00650000
640 C	0	0%	0			LAD270319C00640000
630 C	0	0%	0			LAD270319C00630000
620 C	0	0%	0			LAD270319C00620000
610 C	2.25	0%	1	1	08-05	LAD270319C00610000
600 C	2.40	0%	3	3	08-13	LAD270319C00600000
590 C	2.90	-3.33%	1	2	08-13	LAD270319C00590000
580 C	3.40	-2.86%	1	2	08-13	LAD270319C00580000
570 C	0	0%	0			LAD270319C00570000
560 C	0	0%	0			LAD270319C00560000
550 C	0	0%	0			LAD270319C00550000
540 C	0	0%	0			LAD270319C00540000
530 C	0	0%	0			LAD270319C00530000
520 C	21.04	0%	3	3	07-29	LAD270319C00520000
500 C	0	0%	0			LAD270319C00500000
490 C	21.10	+14.67%	6	7	07-30	LAD270319C00490000
480 C	14.00	-3.45%	66	22	08-06	LAD270319C00480000
470 C	16.20	-0.31%	39	43	08-06	LAD270319C00470000
460 C	0	0%	0			LAD270319C00460000
450 C	0	0%	0			LAD270319C00450000
440 C	0	0%	0			LAD270319C00440000
430 C	16.00	0%	3	3	07-27	LAD270319C00430000
420 C	18.50	0%	1	1	07-27	LAD270319C00420000
410 C	21.00	0%	1	1	07-27	LAD270319C00410000
400 C	39.40	+12.06%	1	59	08-10	LAD270319C00400000
390 C	0	0%	0			LAD270319C00390000
380 C	43.55	-12.73%	2	5	08-04	LAD270319C00380000
370 C	47.79	+51.00%	1	2	08-19	LAD270319C00370000
360 C	83.60	0%	1	1	07-29	LAD270319C00360000
350 C	90.50	0%	1	1	07-29	LAD270319C00350000
340 C	0	0%	0			LAD270319C00340000
330 C	0	0%	0			LAD270319C00330000
320 C	111.10	0%	2	2	07-29	LAD270319C00320000
310 C	0	0%	0			LAD270319C00310000
300 C	73.50	0%	1	1	07-27	LAD270319C00300000
290 C	135.50	0%	1	1	07-29	LAD270319C00290000
280 C	100.00	0%	10	10	08-18	LAD270319C00280000
270 C	0	0%	0			LAD270319C00270000
260 C	0	0%	0			LAD270319C00260000
250 C	0	0%	0			LAD270319C00250000
240 C	0	0%	0			LAD270319C00240000
230 C	119.20	0%	1	1	07-17	LAD270319C00230000
220 C	132.92	0%	1	1	07-27	LAD270319C00220000
210 C	0	0%	0			LAD270319C00210000
200 C	0	0%	0			LAD270319C00200000
195 C	0	0%	0			LAD270319C00195000
190 C	0	0%	0			LAD270319C00190000
185 C	0	0%	0			LAD270319C00185000
180 C	0	0%	0			LAD270319C00180000
175 C	0	0%	0			LAD270319C00175000
170 C	0	0%	0			LAD270319C00170000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
650 P	0	0%	0			LAD270319P00650000
640 P	0	0%	0			LAD270319P00640000
630 P	0	0%	0			LAD270319P00630000
620 P	0	0%	0			LAD270319P00620000
610 P	0	0%	0			LAD270319P00610000
600 P	229.50	0%	1	1	08-06	LAD270319P00600000
590 P	0	0%	0			LAD270319P00590000
580 P	0	0%	0			LAD270319P00580000
570 P	0	0%	0			LAD270319P00570000
560 P	0	0%	0			LAD270319P00560000
550 P	0	0%	0			LAD270319P00550000
540 P	0	0%	0			LAD270319P00540000
530 P	0	0%	0			LAD270319P00530000
520 P	0	0%	0			LAD270319P00520000
500 P	112.10	0%	2	2	07-30	LAD270319P00500000
490 P	101.10	0%	7	7	07-30	LAD270319P00490000
480 P	0	0%	0			LAD270319P00480000
470 P	0	0%	0			LAD270319P00470000
460 P	0	0%	0			LAD270319P00460000
450 P	0	0%	0			LAD270319P00450000
440 P	0	0%	0			LAD270319P00440000
430 P	74.80	0%	5	5	08-06	LAD270319P00430000
420 P	66.90	0%	5	5	08-06	LAD270319P00420000
410 P	60.30	-20.66%	1	2	08-06	LAD270319P00410000
400 P	55.60	0.00%	2	5	08-10	LAD270319P00400000
390 P	49.80	+53.23%	1	2	08-10	LAD270319P00390000
380 P	46.10	0%	3	3	08-04	LAD270319P00380000
370 P	48.70	0%	1	1	07-27	LAD270319P00370000
360 P	0	0%	0			LAD270319P00360000
350 P	28.18	-25.84%	1	2	08-14	LAD270319P00350000
340 P	21.80	-36.99%	1	1	07-29	LAD270319P00340000
330 P	0	0%	0			LAD270319P00330000
320 P	19.50	+9.55%	1	2	08-07	LAD270319P00320000
310 P	16.00	0%	3	3	08-04	LAD270319P00310000
300 P	0	0%	0			LAD270319P00300000
290 P	0	0%	0			LAD270319P00290000
280 P	0	0%	0			LAD270319P00280000
270 P	0	0%	0			LAD270319P00270000
260 P	0	0%	0			LAD270319P00260000
250 P	0	0%	0			LAD270319P00250000
240 P	4.00	0%	1	1	08-13	LAD270319P00240000
230 P	3.90	0%	1	1	08-03	LAD270319P00230000
220 P	3.27	-6.57%	3	10	08-07	LAD270319P00220000
210 P	2.55	-1.92%	1	2	08-03	LAD270319P00210000
200 P	2.40	-27.49%	4	5	08-07	LAD270319P00200000
195 P	1.95	0%	1	1	08-03	LAD270319P00195000
190 P	0	0%	0			LAD270319P00190000
185 P	0	0%	0			LAD270319P00185000
180 P	0	0%	0			LAD270319P00180000
175 P	1.60	0%	1	1	07-30	LAD270319P00175000
170 P	0	0%	0			LAD270319P00170000

document.getElementById("kg5qpr").onerror = function(){this.style.display='none';}; .dark-mode .c3rt7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3rt7Q{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD Mar 19, 2027 Exp. - Open Interest by Strike

LAD Mar 19, 2027 Exp. - Max Pain @ $400.00

LAD
Lithia Motors, Inc.
stock NYSE