Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $69.05 as of 4/17/2025 9:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.70 | 40.90 | 37.14 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 35.00 | 32.50 | 36.20 | 42.50 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.99 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:52 PM EST |
| 40.00 | 27.60 | 31.30 | 22.10 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.98 | 0.00 | -0.01 | 12/23/2024 | 4/17/2025 3:59:52 PM EST |
| 45.00 | 23.30 | 26.40 | 35.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.94 | 0.01 | -0.04 | 11/25/2024 | 4/17/2025 3:59:52 PM EST |
| 50.00 | 18.90 | 21.80 | 26.50 | 0.00 | 0.00% | 0 | 46 | 1.36 | 0.91 | 0.01 | -0.05 | 2/19/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 14.30 | 16.80 | 10.70 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.84 | 0.01 | -0.07 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 60.00 | 10.70 | 12.50 | 11.30 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.76 | 0.02 | -0.09 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 65.00 | 7.50 | 9.00 | 8.60 | +2.60 | +43.34% | 3 | 22 | 0.79 | 0.65 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 70.00 | 4.90 | 6.10 | 5.30 | +0.60 | +12.77% | 120 | 124 | 0.76 | 0.52 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 75.00 | 2.35 | 3.90 | 3.51 | +0.41 | +13.23% | 13 | 135 | 0.69 | 0.38 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 80.00 | 1.00 | 2.95 | 2.11 | +0.06 | +2.93% | 3 | 533 | 0.70 | 0.26 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 85.00 | 0.65 | 1.50 | 1.29 | -0.09 | -6.53% | 1 | 69 | 0.68 | 0.18 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 235 | 0.79 | 0.12 | 0.01 | -0.05 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 53 | 1.06 | 0.07 | 0.01 | -0.03 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 33 | 0.82 | 0.05 | 0.01 | -0.03 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.02 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.65 | 1.18 | 0.00 | 0.00% | 0 | 5 | 2.07 | -0.01 | 0.00 | 0.00 | 12/6/2024 | 4/17/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.80 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.79 | -0.02 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 3:59:52 PM EST |
| 45.00 | 0.50 | 0.95 | 0.60 | -0.80 | -57.15% | 5 | 48 | 1.13 | -0.06 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.80 | 2.24 | 0.00 | 0.00% | 0 | 60 | 1.25 | -0.09 | 0.01 | -0.05 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 1.45 | 2.05 | 1.45 | -0.30 | -17.15% | 4 | 87 | 0.94 | -0.16 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 60.00 | 1.50 | 2.75 | 2.35 | -0.78 | -24.92% | 11 | 70 | 0.76 | -0.24 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 65.00 | 2.85 | 4.50 | 4.00 | -1.00 | -20.00% | 5 | 67 | 0.73 | -0.35 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 70.00 | 5.40 | 6.90 | 6.40 | -1.27 | -16.56% | 102 | 184 | 0.73 | -0.48 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 75.00 | 7.90 | 9.70 | 9.35 | -4.89 | -34.34% | 1 | 50 | 0.67 | -0.62 | 0.03 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 80.00 | 11.50 | 13.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.74 | 0.02 | -0.08 | 3/20/2025 | 4/17/2025 3:59:52 PM EST |
| 85.00 | 15.40 | 17.70 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.82 | 0.02 | -0.06 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 90.00 | 20.20 | 22.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.88 | 0.01 | -0.05 | 3/24/2025 | 4/17/2025 3:59:52 PM EST |
| 95.00 | 23.80 | 28.50 | % | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 100.00 | 29.50 | 32.70 | 39.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.95 | 0.01 | -0.03 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 105.00 | 33.50 | 38.20 | % | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 110.00 | 38.60 | 43.30 | 51.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |