Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $54.87 as of 7/29/2025 2:17:27 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 | 27.80 | 29.80 | 28.80 | % | 0.96 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 35.00 | 22.80 | 24.50 | 23.65 | 20.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.09 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 40.00 | 17.20 | 19.80 | 18.50 | % | 0.46 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 45.00 | 13.60 | 15.20 | 14.40 | % | 0.32 | 0 | 0 | 0.83 | 0.89 | 0.01 | -0.03 | 7/29/2025 2:58:59 PM EST | |||
| 50.00 | 10.00 | 11.10 | 10.55 | 9.90 | +3.08 | +45.17% | 0.21 | 2 | 1 | 0.54 | 0.78 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 55.00 | 6.80 | 8.40 | 7.60 | 6.50 | +1.80 | +38.30% | 0.14 | 8 | 20 | 0.71 | 0.65 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 60.00 | 4.50 | 5.20 | 4.85 | 4.73 | +2.13 | +81.93% | 0.08 | 2 | 31 | 0.59 | 0.50 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 65.00 | 2.55 | 3.80 | 3.18 | 2.52 | +1.02 | +68.00% | 0.05 | 6 | 18 | 0.54 | 0.35 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 70.00 | 1.20 | 1.45 | 1.33 | 1.50 | +0.80 | +114.29% | 0.02 | 2 | 11 | 0.53 | 0.22 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.02 | -0.02 | 7/29/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.01 | -0.02 | 7/29/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.01 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.01 | 7/29/2025 2:58:59 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 | 1.45 | 0.73 | 0.15 | % | 0.02 | 1 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:59 PM EST | |
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 45.00 | 0.55 | 1.45 | 1.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.65 | -0.11 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 50.00 | 1.35 | 2.30 | 1.83 | 1.90 | -0.77 | -28.84% | 0.04 | 1 | 104 | 0.62 | -0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 55.00 | 3.30 | 4.70 | 4.00 | 3.50 | -1.00 | -22.23% | 0.07 | 3 | 52 | 0.69 | -0.35 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 60.00 | 5.40 | 6.50 | 5.95 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.50 | 0.03 | -0.05 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 65.00 | 8.30 | 10.90 | 9.60 | 11.57 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.55 | -0.65 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 70.00 | 12.00 | 12.90 | 12.45 | 13.85 | -0.55 | -3.82% | 0.18 | 4 | 2 | 0.50 | -0.78 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 75.00 | 15.20 | 18.30 | 16.75 | % | 0.22 | 0 | 0 | 0.75 | -0.87 | 0.02 | -0.02 | 7/29/2025 2:58:59 PM EST | |||
| 80.00 | 19.60 | 23.50 | 21.55 | % | 0.27 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.02 | 7/29/2025 2:58:59 PM EST | |||
| 85.00 | 24.40 | 28.50 | 26.45 | % | 0.31 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 90.00 | 29.40 | 33.50 | 31.45 | % | 0.35 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:59 PM EST |