$356.55
-12.97-3.51%
가까이에: Aug 17, 5:00 PM EST
$362.90
-6.62-1.79%
프리마켓: 8:22 AM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 19
Lithia Motors Inc 옵션 체인
LADNYSE
Lithia Motors Options
View Lithia Motors (LAD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
5.14
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price247Jul 29, 2026
Change
-
Bid210.5
Ask214.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest3
Last Price198.5Jul 27, 2026
Change
-
Bid206
Ask209.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest3
Last Price237Jul 29, 2026
Change
-
Bid201
Ask204.2
volume0
Intrest0
Strike
155
155
Last Price1.8Mar 30, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest6
Last Price232Jul 29, 2026
Change
-
Bid196.1
Ask199.2
volume0
Intrest0
Strike
160
160
Last Price2.1Mar 30, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest81
Last Price227Jul 29, 2026
Change
-
Bid191.2
Ask194.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid185.5
Ask189.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest5
Last Price217Jul 29, 2026
Change
-
Bid180.7
Ask184.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest3
Last Price-
Change
-
Bid176
Ask179.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest5
Last Price207Jul 29, 2026
Change
-
Bid171.1
Ask174.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid166.2
Ask169.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest3
Last Price-
Change
-
Bid161.1
Ask164.2
volume0
Intrest0
Strike
195
195
Last Price1.51May 26, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest6
Last Price149Jul 27, 2026
Change
-
Bid155.7
Ask159.2
volume0
Intrest0
Strike
200
200
Last Price2.13May 14, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest19
Last Price139Jul 27, 2026
Change
-
Bid145.5
Ask149.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest2
Last Price129Jul 27, 2026
Change
-
Bid136
Ask139.2
volume0
Intrest0
Strike
220
220
Last Price7Apr 08, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest4
Last Price-
Change
-
Bid126.3
Ask129.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest1
Last Price96.9Jul 20, 2026
Change
-
Bid116.1
Ask119.3
volume0
Intrest0
Strike
240
240
Last Price15.7Apr 07, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest12
Last Price-
Change
-
Bid106.1
Ask109.3
volume0
Intrest1
Strike
250
250
Last Price11.8May 18, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest60
Last Price-
Change
-
Bid96.1
Ask99.3
volume0
Intrest0
Strike
260
260
Last Price0.3Aug 06, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest50
Last Price-
Change
-
Bid85.5
Ask89.3
volume0
Intrest0
Strike
270
270
Last Price0.5Aug 06, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest14
Last Price55.85Jul 15, 2026
Change
-
Bid75.9
Ask79.3
volume0
Intrest2
Strike
280
280
Last Price2.05Jul 16, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest5
Last Price48.11Jul 17, 2026
Change
-
Bid66.6
Ask69.3
volume0
Intrest19
Strike
290
290
Last Price2.23Jul 17, 2026
Change
-
Bid-
Ask2.6
volume0
Intrest7
Last Price19.9Jul 06, 2026
Change
-
Bid55.9
Ask59.3
volume0
Intrest23
Strike
300
300
Last Price0.05Aug 12, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest20
Last Price60Aug 04, 2026
Change
-
Bid46.4
Ask49.4
volume0
Intrest104
Strike
310
310
Last Price0.25Aug 13, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest1
Last Price31.1Jul 27, 2026
Change
-
Bid36.8
Ask39.5
volume0
Intrest88
Strike
320
320
Last Price1Aug 04, 2026
Change
-
Bid-
Ask3.6
volume0
Intrest15
Last Price36Aug 18, 2026
Change
-
Bid26.6
Ask29.3
volume0
Intrest15
Strike
330
330
Last Price1.57Jul 29, 2026
Change
-
Bid-
Ask3.9
volume0
Intrest38
Last Price24.17Aug 18, 2026
Change
-
Bid16.7
Ask20.5
volume0
Intrest50
Strike
340
340
Last Price17Jul 16, 2026
Change
-
Bid0.1
Ask4.2
volume0
Intrest1
Last Price10.6Aug 18, 2026
Change
-
Bid9.4
Ask11.8
volume0
Intrest78
Strike
350
350
Last Price0.95Aug 13, 2026
Change
-
Bid0.6
Ask4.7
volume0
Intrest6
Last Price8.6Aug 18, 2026
Change
-
Bid3.7
Ask6.5
volume0
Intrest41
Strike
360
360
Last Price2.3Aug 13, 2026
Change
-
Bid5.4
Ask7.7
volume0
Intrest24
Last Price11.3Aug 14, 2026
Change
-
Bid1.15
Ask4.3
volume0
Intrest17
Strike
370
370
Last Price3.51Aug 17, 2026
Change
-
Bid12.8
Ask15.2
volume0
Intrest8
Last Price3.37Aug 17, 2026
Change
-
Bid0.2
Ask3.6
volume0
Intrest16
Strike
380
380
Last Price11.09Aug 17, 2026
Change
-
Bid22
Ask24.2
volume0
Intrest48
Last Price4.1Aug 11, 2026
Change
-
Bid-
Ask3.5
volume0
Intrest48
Strike
390
390
Last Price6.87Jul 29, 2026
Change
-
Bid31.1
Ask33.9
volume0
Intrest1
Last Price2.2Aug 10, 2026
Change
-
Bid-
Ask3.5
volume0
Intrest7
Strike
400
400
Last Price23.2Aug 17, 2026
Change
-
Bid41
Ask44.3
volume0
Intrest0
Last Price2.43Aug 05, 2026
Change
-
Bid-
Ask3.5
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid51
Ask54
volume0
Intrest0
Last Price0.84Aug 10, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest1
Strike
420
420
Last Price42Aug 12, 2026
Change
-
Bid60.9
Ask63.7
volume0
Intrest5
Last Price0.22Aug 17, 2026
Change
-
Bid0.05
Ask1.3
volume0
Intrest8
Strike
430
430
Last Price47.5Aug 03, 2026
Change
-
Bid70.9
Ask74.8
volume0
Intrest0
Last Price0.57Aug 12, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest95
Strike
440
440
Last Price23Jul 29, 2026
Change
-
Bid80.9
Ask83.8
volume0
Intrest0
Last Price9.5Jul 29, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest3
Strike
450
450
Last Price-
Change
-
Bid90.9
Ask93.8
volume0
Intrest0
Last Price4Jul 29, 2026
Change
-
Bid-
Ask3.4
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid100.9
Ask104.6
volume0
Intrest0
Last Price0.5Jul 31, 2026
Change
-
Bid-
Ask3
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid110.9
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid120.9
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid130.9
Ask133.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid140.9
Ask143.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
520
520
Last Price211.3Jun 11, 2026
Change
-
Bid160.9
Ask164
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid170.9
Ask173.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid180.9
Ask184
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid190.9
Ask194.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid200.9
Ask204.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid210.9
Ask214.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid220.9
Ask224.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid230.9
Ask234.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid240.9
Ask243.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid250.9
Ask254.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid260.9
Ask264.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid270.9
Ask274.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid280.9
Ask284
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid290.9
Ask294
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved