Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $55.39 as of 8/4/2025 3:33:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.80 | 30.00 | 27.90 | 54.75 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 20.80 | 24.90 | 22.85 | 40.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 16.00 | 20.10 | 18.05 | 17.56 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 11.00 | 15.20 | 13.10 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.93 | 0.96 | 0.01 | -0.03 | 7/23/2025 | 8/4/2025 3:59:56 PM EST |
| 50.00 | 6.50 | 10.60 | 8.55 | 8.44 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.53 | 0.86 | 0.03 | -0.08 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 55.00 | 4.00 | 5.70 | 4.85 | 4.00 | +0.70 | +21.22% | 0.09 | 1 | 55 | 0.84 | 0.67 | 0.05 | -0.13 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 1.45 | 2.00 | 1.73 | 1.85 | +0.25 | +15.63% | 0.03 | 5 | 640 | 0.66 | 0.40 | 0.05 | -0.13 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.65 | +0.15 | +30.00% | 0.01 | 2 | 159 | 0.65 | 0.18 | 0.04 | -0.08 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.75 | 0.06 | 0.02 | -0.04 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.23 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.45 | -90.00% | 0.01 | 1 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/4/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 729 | 1.09 | -0.04 | 0.01 | -0.03 | 7/29/2025 | 8/4/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 1.39 | +0.39 | +39.00% | 0.01 | 3 | 548 | 0.84 | -0.14 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 55.00 | 0.80 | 2.10 | 1.45 | 2.00 | -0.87 | -30.32% | 0.03 | 7 | 280 | 0.66 | -0.33 | 0.05 | -0.13 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 3.10 | 6.00 | 4.55 | 4.50 | +0.30 | +7.15% | 0.08 | 3 | 260 | 0.82 | -0.60 | 0.05 | -0.13 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 65.00 | 6.30 | 9.80 | 8.05 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.29 | -0.82 | 0.04 | -0.08 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 70.00 | 11.00 | 14.50 | 12.75 | 14.51 | 0.00 | 0.00% | 0.18 | 0 | 247 | 1.52 | -0.94 | 0.02 | -0.04 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 75.00 | 15.30 | 19.40 | 17.35 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.76 | -0.98 | 0.01 | -0.01 | 7/7/2025 | 8/4/2025 3:59:56 PM EST |
| 80.00 | 20.70 | 24.40 | 22.55 | 26.21 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:56 PM EST |
| 85.00 | 25.40 | 29.40 | 27.40 | 21.80 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.22 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:56 PM EST |
| 90.00 | 30.40 | 34.40 | 32.40 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 95.00 | 35.40 | 39.40 | 37.40 | 20.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/4/2025 3:59:56 PM EST |
| 100.00 | 40.40 | 44.40 | 42.40 | % | 0.42 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 105.00 | 45.40 | 49.40 | 47.40 | % | 0.45 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 110.00 | 50.40 | 54.40 | 52.40 | % | 0.48 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST |