Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $66.37 as of 4/3/2025 8:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.30 | 33.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 40.00 | 24.60 | 28.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 45.00 | 20.10 | 23.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 50.00 | 15.00 | 18.90 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.03 | 4/3/2025 3:59:58 PM EST | |||
| 55.00 | 10.50 | 14.30 | % | 0 | 0 | 1.46 | 0.95 | 0.01 | -0.08 | 4/3/2025 3:59:58 PM EST | |||
| 60.00 | 6.00 | 10.10 | 17.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.83 | 0.03 | -0.13 | 3/19/2025 | 4/3/2025 3:59:58 PM EST |
| 65.00 | 3.10 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.63 | 0.04 | -0.16 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 70.00 | 2.30 | 3.00 | 2.60 | -3.90 | -60.00% | 5 | 23 | 0.66 | 0.43 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.55 | 1.34 | -2.40 | -64.18% | 4 | 118 | 0.59 | 0.26 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.90 | -0.91 | -50.28% | 1 | 79 | 0.87 | 0.15 | 0.02 | -0.09 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 85.00 | 0.25 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 507 | 1.04 | 0.08 | 0.01 | -0.05 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.12 | -0.23 | -65.72% | 1 | 37 | 1.14 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 4/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.01 | 0.00 | -0.01 | 4/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.05 | 0.81 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 1.65 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.19 | -0.01 | 0.00 | -0.03 | 3/25/2025 | 4/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.80 | 0.99 | 0.00 | 0.00% | 0 | 17 | 1.27 | -0.05 | 0.01 | -0.08 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 60.00 | 0.85 | 1.40 | 0.85 | -0.25 | -22.73% | 12 | 35 | 0.74 | -0.17 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 65.00 | 1.70 | 3.20 | 2.40 | +1.55 | +182.36% | 3 | 55 | 0.68 | -0.37 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 70.00 | 4.40 | 7.50 | 4.63 | +2.81 | +154.40% | 2 | 51 | 0.83 | -0.57 | 0.04 | -0.16 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 75.00 | 8.90 | 10.70 | 8.25 | +4.06 | +96.90% | 3 | 54 | 0.87 | -0.74 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 80.00 | 11.60 | 15.90 | 6.20 | 0.00 | 0.00% | 0 | 14 | 1.36 | -0.85 | 0.02 | -0.09 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 85.00 | 16.50 | 20.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.92 | 0.01 | -0.05 | 3/25/2025 | 4/3/2025 3:59:58 PM EST |
| 90.00 | 21.40 | 25.20 | % | 0 | 0 | 1.60 | -0.96 | 0.01 | -0.03 | 4/3/2025 3:59:58 PM EST | |||
| 95.00 | 26.40 | 30.00 | 23.10 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 4/3/2025 3:59:58 PM EST |
| 100.00 | 31.50 | 36.00 | % | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:58 PM EST | |||
| 105.00 | 36.40 | 40.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST |