$348.66
-8.00-2.24%
Last update: Dec 12, 12:34 PM
Comments
Loading...
Lithia Motors (NYSE:LAD) Stock, Option Chain
Option chain shows key data for Lithia Motors's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lithia Motors.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price210.5Jul 01, 2025
Change
-0%
Bid217.2
Ask221.4
volume0
Intrest2
Strike
130
130
Last Price1.26Jun 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid212.5
Ask216.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid207.2
Ask211.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price196Jul 01, 2025
Change
-0%
Bid202.2
Ask206.4
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price153.92Nov 13, 2025
Change
-0%
Bid197.4
Ask201.4
volume0
Intrest2
Strike
150
150
Last Price0.45Oct 17, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid192.5
Ask196.4
volume0
Intrest0
Strike
155
155
Last Price0.5Oct 17, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid187.2
Ask191.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid182.2
Ask186.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid177.5
Ask181.4
volume0
Intrest0
Strike
170
170
Last Price1.8Aug 01, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest32
Last Price144Oct 06, 2025
Change
-0%
Bid172.5
Ask176.5
volume0
Intrest1
Strike
175
175
Last Price1.95Aug 01, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price161Oct 23, 2024
Change
-0%
Bid167.5
Ask171.5
volume0
Intrest1
Strike
180
180
Last Price1.05Aug 19, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest5
Last Price107.15Nov 06, 2025
Change
-0%
Bid162.5
Ask166.5
volume0
Intrest2
Strike
185
185
Last Price6.39Apr 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price119.7Aug 20, 2025
Change
-0%
Bid157.5
Ask161.5
volume0
Intrest4
Strike
190
190
Last Price0.18Nov 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest74
Last Price106.5Nov 13, 2025
Change
-0%
Bid152.5
Ask156.4
volume0
Intrest4
Strike
195
195
Last Price1.85Aug 18, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest13
Last Price105.5Oct 22, 2025
Change
-0%
Bid147.5
Ask151.5
volume0
Intrest2
Strike
200
200
Last Price0.2Nov 25, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest11
Last Price100.8Oct 22, 2025
Change
-0%
Bid137.5
Ask141.5
volume0
Intrest3
Strike
210
210
Last Price1.45Sep 03, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Last Price86.1Oct 22, 2025
Change
-0%
Bid127.5
Ask131.4
volume0
Intrest1
Strike
220
220
Last Price1.5Oct 21, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest10
Last Price104.5Oct 24, 2025
Change
-0%
Bid117.5
Ask121.4
volume0
Intrest7
Strike
230
230
Last Price1.85Oct 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest51
Last Price67.2Apr 08, 2025
Change
-0%
Bid107.5
Ask111.5
volume0
Intrest7
Strike
240
240
Last Price2.5Oct 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Last Price55.1Aug 07, 2025
Change
-0%
Bid97.5
Ask101.5
volume0
Intrest22
Strike
250
250
Last Price1.83Nov 20, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest90
Last Price61Apr 07, 2025
Change
-0%
Bid87.5
Ask91.5
volume0
Intrest3
Strike
260
260
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest37
Last Price78.58Jun 27, 2025
Change
-0%
Bid77.5
Ask81.6
volume0
Intrest11
Strike
270
270
Last Price2.28Dec 09, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest17
Last Price21.25Nov 17, 2025
Change
-0%
Bid67.6
Ask71.6
volume0
Intrest29
Strike
280
280
Last Price2.53Dec 09, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest129
Last Price27Nov 25, 2025
Change
-0%
Bid58
Ask61.7
volume0
Intrest5
Strike
290
290
Last Price6.12Nov 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Last Price28.2Dec 08, 2025
Change
-0%
Bid48.6
Ask51.6
volume0
Intrest82
Strike
300
300
Last Price5.7Nov 25, 2025
Change
-0%
Bid0.1
Ask0.6
volume0
Intrest130
Last Price32.56Dec 10, 2025
Change
-0%
Bid38.8
Ask41.8
volume0
Intrest12
Strike
310
310
Last Price3.3Dec 09, 2025
Change
-0%
Bid0.25
Ask0.75
volume0
Intrest30
Last Price36.3Dec 12, 2025
Change
14.365%
Bid28.9
Ask31.9
volume7
Intrest38
Strike
320
320
Last Price2.17Dec 10, 2025
Change
-0%
Bid0.6
Ask1.1
volume0
Intrest34
Last Price26.4Dec 11, 2025
Change
-0%
Bid20.2
Ask22.7
volume0
Intrest72
Strike
330
330
Last Price4.05Dec 10, 2025
Change
-0%
Bid1.35
Ask1.85
volume0
Intrest1
Last Price19Dec 11, 2025
Change
-0%
Bid11.4
Ask13.3
volume0
Intrest83
Strike
340
340
Last Price2.41Dec 11, 2025
Change
-0%
Bid2.9
Ask3.7
volume0
Intrest4
Last Price10.75Dec 11, 2025
Change
-0%
Bid5.8
Ask6.8
volume0
Intrest78
Strike
350
350
Last Price4.93Dec 12, 2025
Change
0.132.57%
Bid6.5
Ask7.5
volume1
Intrest1
Last Price2Dec 10, 2025
Change
-0%
Bid2.15
Ask2.95
volume0
Intrest23
Strike
360
360
Last Price32.96Feb 12, 2025
Change
-0%
Bid11.8
Ask13.8
volume0
Intrest6
Last Price2Dec 11, 2025
Change
-0%
Bid0.55
Ask1.05
volume0
Intrest81
Strike
370
370
Last Price62.69Jul 21, 2025
Change
-0%
Bid20.1
Ask22.1
volume0
Intrest6
Last Price1Dec 11, 2025
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest18
Strike
380
380
Last Price45.6Sep 11, 2025
Change
-0%
Bid29.5
Ask32.5
volume0
Intrest0
Last Price0.75Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Strike
390
390
Last Price79.35Jul 21, 2025
Change
-0%
Bid39.4
Ask42.4
volume0
Intrest0
Last Price0.1Nov 14, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Strike
400
400
Last Price88Jul 21, 2025
Change
-0%
Bid49.2
Ask52.2
volume0
Intrest0
Last Price3.35Oct 22, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Strike
410
410
Last Price-
Change
-
Bid58.7
Ask62.9
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest19
Strike
420
420
Last Price-
Change
-
Bid68.7
Ask72.9
volume0
Intrest0
Last Price5.5Jun 27, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest32
Strike
430
430
Last Price109.59Dec 01, 2025
Change
-0%
Bid78.7
Ask83
volume0
Intrest18
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest0
Strike
440
440
Last Price119.61Dec 01, 2025
Change
-0%
Bid88.7
Ask92.9
volume0
Intrest0
Last Price30.3Feb 13, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Strike
450
450
Last Price-
Change
-
Bid98.7
Ask102.9
volume0
Intrest0
Last Price3.6Jun 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
460
460
Last Price161.4Apr 23, 2025
Change
-0%
Bid108.7
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
470
470
Last Price155.8Oct 22, 2025
Change
-0%
Bid118.7
Ask122.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
480
480
Last Price180.7Oct 22, 2025
Change
-0%
Bid128.7
Ask132.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
490
490
Last Price186.5May 09, 2025
Change
-0%
Bid138.7
Ask142.5
volume0
Intrest0
Last Price0.5Jul 30, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid148.7
Ask153
volume0
Intrest0
Last Price0.35Jul 30, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Strike
520
520
Last Price-
Change
-
Bid168.7
Ask172.5
volume0
Intrest0
Last Price0.35Jul 30, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid188.7
Ask192.5
volume0
Intrest0
Last Price0.35Jul 30, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Strike
560
560
Last Price270.7Apr 10, 2025
Change
-0%
Bid208.7
Ask212.5
volume0
Intrest0
