Options Chain for LANDBRIDGE COMPANY LLC CL A (LB) - $55.39 as of 8/1/2025 8:29:12 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 | 23.90 | 27.60 | 25.75 | 54.75 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 19.00 | 22.70 | 20.85 | 40.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 8/1/2025 4:00:01 PM EST |
| 40.00 | 14.10 | 17.80 | 15.95 | 17.56 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.06 | 0.99 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 9.70 | 13.30 | 11.50 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.72 | 0.92 | 0.02 | -0.06 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 50.00 | 4.90 | 8.90 | 6.90 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.38 | 0.79 | 0.03 | -0.10 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 3.20 | 4.10 | 3.65 | 3.30 | -0.60 | -15.39% | 0.07 | 4 | 57 | 0.75 | 0.57 | 0.05 | -0.12 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 1.05 | 1.60 | 1.33 | 1.60 | +0.04 | +2.57% | 0.02 | 30 | 646 | 0.66 | 0.32 | 0.05 | -0.11 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 0.20 | 0.90 | 0.55 | 0.50 | -0.04 | -7.41% | 0.01 | 6 | 160 | 0.68 | 0.14 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.24 | -48.00% | 0.01 | 7 | 69 | 0.97 | 0.05 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 55 | 1.19 | 0.01 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 4:00:01 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 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 8/1/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 323 | 2.13 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.84 | -0.08 | 0.02 | -0.06 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 50.00 | 0.40 | 1.00 | 0.70 | 1.00 | +0.30 | +42.86% | 0.01 | 3 | 545 | 0.63 | -0.21 | 0.03 | -0.10 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 55.00 | 1.25 | 4.10 | 2.68 | 2.87 | +0.53 | +22.65% | 0.05 | 2 | 280 | 0.71 | -0.43 | 0.05 | -0.12 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 60.00 | 4.10 | 7.70 | 5.90 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 260 | 1.16 | -0.68 | 0.05 | -0.11 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 65.00 | 7.60 | 12.00 | 9.80 | 9.50 | -1.42 | -13.01% | 0.15 | 1 | 108 | 1.29 | -0.86 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 70.00 | 12.60 | 16.60 | 14.60 | 14.51 | +2.41 | +19.92% | 0.21 | 92 | 251 | 1.48 | -0.95 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 75.00 | 17.70 | 21.50 | 19.60 | 11.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.69 | -0.99 | 0.01 | -0.01 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 22.50 | 26.50 | 24.50 | 26.21 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.90 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 27.60 | 31.50 | 29.55 | 21.80 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.09 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 4:00:01 PM EST |
| 90.00 | 32.60 | 36.50 | 34.55 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 95.00 | 37.60 | 41.50 | 39.55 | 20.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/1/2025 4:00:01 PM EST |
| 100.00 | 42.60 | 46.50 | 44.55 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 47.60 | 51.50 | 49.55 | % | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 52.60 | 56.60 | 54.60 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |