Cboe Global Markets

LAD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lithia Motors Inc (lad)

2025-05-23 16:00:00 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
239,428
Last: 
311.45
Change: 
+3.87 (+1.2426%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LAD 290.000
23.28
+0
25.8
28.3
0
0.4
0.7668
0.009
4
LAD 300.000
27.31
+0
18.1
20.9
0
0.37
0.6695
0.0113
6
LAD 310.000
20.91
+0
11.5
14.9
0
0.35
0.5485
0.0129
250
LAD 320.000
8.08
+0
7.2
9.8
0
0.34
0.4176
0.0131
5
LAD 330.000
4.7
+0
3.3
6
0
0.32
0.2978
0.0116
10
LAD 340.000
2.3
+0
1.7
3.6
0
0.32
0.2034
0.0094
32
Fri Jun 20 2025
Strike
LAD 290.000
LAD 300.000
LAD 310.000
LAD 320.000
LAD 330.000
LAD 340.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LAD 290.000
5.8
+0
3.5
5.6
0
0.38
-0.234
0.009
17
LAD 300.000
5.02
+0
6
8.9
0
0.37
-0.3322
0.0114
10
LAD 310.000
11.8
+0
10
12
0
0.35
-0.4546
0.0131
4
LAD 320.000
12.1
+0
15
17.6
0
0.34
-0.5874
0.0133
7
LAD 330.000
15.3
+0
21.5
24.1
0
0.33
-0.7095
0.0119
5
LAD 340.000
60.9
+0
29.5
32.5
0
0.34
-0.8063
0.0097
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.