Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $76.71 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.10 | 44.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 35.20 | 39.10 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 30.40 | 34.20 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 25.60 | 29.50 | % | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 21.20 | 24.80 | % | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 17.60 | 19.90 | % | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 13.80 | 16.40 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.79 | 0.01 | -0.06 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 10.10 | 11.70 | 9.18 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.70 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 7.30 | 8.80 | 7.70 | -1.24 | -13.87% | 4 | 24 | 0.64 | 0.60 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 5.00 | 5.70 | 5.65 | -0.55 | -8.88% | 3 | 175 | 0.60 | 0.48 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 3.10 | 3.90 | 3.70 | -0.20 | -5.13% | 6 | 41 | 0.58 | 0.36 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 1.80 | 2.40 | 2.25 | -0.12 | -5.07% | 1 | 23 | 0.56 | 0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 0.60 | 2.50 | 1.28 | -0.22 | -14.67% | 1 | 5 | 0.59 | 0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 0.40 | 1.00 | % | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.03 | 5/5/2025 4:00:02 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 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.80 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.75 | 1.14 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.60 | 0.89 | 0.00 | 0.00% | 0 | 4 | 1.30 | -0.03 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.15 | 1.55 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.08 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 0.85 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.13 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 1.85 | 3.20 | 2.28 | -0.29 | -11.29% | 16 | 34 | 0.70 | -0.21 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 3.30 | 4.40 | 3.60 | -1.70 | -32.08% | 4 | 21 | 0.66 | -0.30 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 5.10 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.40 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 7.70 | 9.20 | 9.46 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.52 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 10.60 | 12.20 | % | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.07 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 14.10 | 16.10 | % | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 17.00 | 20.80 | % | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 22.40 | 24.60 | % | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST |