Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $65.21 as of 2/21/2025 8:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.80 | 28.00 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 19.20 | 23.00 | % | 0 | 0 | 1.52 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 15.50 | 18.40 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.91 | 0.01 | -0.06 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 11.10 | 14.30 | % | 0 | 0 | 1.10 | 0.83 | 0.02 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 7.00 | 10.60 | 15.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.72 | 0.02 | -0.10 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 4.20 | 7.70 | 6.60 | -0.90 | -12.00% | 3 | 19 | 0.74 | 0.58 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 3.00 | 4.00 | 3.80 | -4.15 | -52.21% | 27 | 47 | 0.69 | 0.44 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.70 | 4.20 | 2.60 | -1.50 | -36.59% | 4 | 39 | 0.73 | 0.32 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.55 | 2.55 | 2.10 | -1.09 | -34.17% | 17 | 350 | 0.74 | 0.23 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.30 | 2.90 | 0.71 | -1.39 | -66.19% | 6 | 37 | 0.86 | 0.15 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.65 | 1.66 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.10 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.70 | 0.50 | -0.45 | -47.37% | 6 | 156 | 0.91 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.40 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.04 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.35 | % | 0 | 0 | 1.50 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 1.57 | -0.04 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.25 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.09 | 0.01 | -0.06 | 1/28/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 2.70 | 0.86 | +0.11 | +14.67% | 3 | 24 | 0.74 | -0.17 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.65 | 3.30 | 2.68 | +1.57 | +141.45% | 42 | 53 | 0.62 | -0.28 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 3.60 | 5.20 | 4.75 | +2.63 | +124.06% | 34 | 50 | 0.66 | -0.42 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 5.50 | 9.20 | 7.31 | +3.01 | +70.00% | 30 | 331 | 0.70 | -0.56 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 9.20 | 13.00 | 10.73 | +3.81 | +55.06% | 6 | 32 | 0.69 | -0.68 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 13.50 | 17.20 | 14.50 | +6.00 | +70.59% | 10 | 13 | 1.12 | -0.77 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 18.00 | 21.60 | % | 0 | 0 | 1.19 | -0.85 | 0.02 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 22.60 | 26.40 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.90 | 0.01 | -0.05 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 27.50 | 31.20 | % | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 32.40 | 36.10 | % | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 37.30 | 41.60 | % | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 42.30 | 46.50 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST |