Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $68.78 as of 6/18/2025 8:56:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 37.70 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 40.00 | 28.80 | 32.70 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 45.00 | 23.70 | 27.70 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 50.00 | 18.50 | 22.70 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 55.00 | 13.80 | 17.60 | 15.90 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 4:00:01 PM EST |
| 60.00 | 8.70 | 11.90 | 24.70 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 4:00:01 PM EST |
| 65.00 | 3.80 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.90 | 0.04 | -0.14 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 70.00 | 1.05 | 3.50 | 1.72 | 0.00 | 0.00% | 0 | 109 | 0.53 | 0.56 | 0.10 | -0.26 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.75 | 0.25 | 0.00 | 0.00% | 0 | 250 | 0.62 | 0.11 | 0.05 | -0.11 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.95 | 0.08 | 0.00 | 0.00% | 0 | 938 | 0.83 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 222 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 165 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 4:00:01 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 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.50 | 0.74 | 0.00 | 0.00% | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 57 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.60 | -0.10 | 0.04 | -0.14 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 70.00 | 1.00 | 2.10 | 1.70 | +0.22 | +14.87% | 2 | 200 | 0.68 | -0.44 | 0.10 | -0.26 | 6/18/2025 | 6/17/2025 4:00:01 PM EST |
| 75.00 | 3.40 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 48 | 1.16 | -0.89 | 0.05 | -0.11 | 6/17/2025 | 6/17/2025 4:00:01 PM EST |
| 80.00 | 8.20 | 11.30 | 9.40 | 0.00 | 0.00% | 0 | 37 | 1.88 | -0.99 | 0.00 | -0.01 | 6/11/2025 | 6/17/2025 4:00:01 PM EST |
| 85.00 | 12.30 | 16.30 | 14.10 | 0.00 | 0.00% | 0 | 4 | 2.00 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 4:00:01 PM EST |
| 90.00 | 17.30 | 21.20 | 14.60 | 0.00 | 0.00% | 0 | 5 | 2.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 4:00:01 PM EST |
| 95.00 | 22.30 | 26.30 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST | |||
| 100.00 | 27.30 | 31.70 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:01 PM EST |