Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $59.58 as of 12/5/2025 8:25:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.50 | 36.80 | 35.15 | % | 1.41 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 30.00 | 29.10 | 31.60 | 30.35 | % | 1.01 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 35.00 | 23.50 | 26.30 | 24.90 | % | 0.71 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 40.00 | 18.10 | 21.70 | 19.90 | % | 0.50 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 45.00 | 13.10 | 16.80 | 14.95 | % | 0.33 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 12/5/2025 4:00:02 PM EST | |||
| 50.00 | 9.10 | 11.40 | 10.25 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.13 | 0.94 | 0.02 | -0.04 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 55.00 | 4.00 | 6.90 | 5.45 | 5.60 | +0.56 | +11.12% | 0.10 | 2 | 24 | 0.87 | 0.78 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 60.00 | 1.05 | 2.80 | 1.93 | 2.70 | +0.30 | +12.50% | 0.03 | 21 | 182 | 0.55 | 0.52 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 65.00 | 0.50 | 1.40 | 0.95 | 0.85 | +0.02 | +2.41% | 0.01 | 3 | 118 | 0.56 | 0.24 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 4 | 124 | 0.53 | 0.07 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.25 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.03 | -10.72% | 0.01 | 4 | 95 | 0.92 | -0.06 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 1.35 | 0.78 | 0.81 | -0.32 | -28.32% | 0.01 | 3 | 167 | 0.54 | -0.22 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 60.00 | 2.00 | 3.40 | 2.70 | 2.80 | 0.00 | 0.00% | 0.05 | 1 | 45 | 0.57 | -0.48 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 65.00 | 4.90 | 7.10 | 6.00 | 6.06 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.85 | -0.76 | 0.05 | -0.07 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 70.00 | 8.60 | 11.50 | 10.05 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.99 | -0.93 | 0.02 | -0.03 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 75.00 | 13.90 | 17.20 | 15.55 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 173 | 1.42 | -0.98 | 0.01 | -0.01 | 11/17/2025 | 12/5/2025 4:00:02 PM EST |
| 80.00 | 18.40 | 21.10 | 19.75 | 9.76 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:02 PM EST |
| 85.00 | 23.40 | 27.10 | 25.25 | 9.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |
| 90.00 | 28.90 | 31.70 | 30.30 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 95.00 | 33.40 | 36.30 | 34.85 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 100.00 | 38.40 | 41.20 | 39.80 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 105.00 | 43.40 | 46.20 | 44.80 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 110.00 | 48.40 | 51.20 | 49.80 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 115.00 | 53.40 | 56.20 | 54.80 | % | 0.48 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 120.00 | 58.30 | 61.20 | 59.75 | % | 0.50 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 125.00 | 63.30 | 67.00 | 65.15 | % | 0.52 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST |