Options Chain for LANDSTAR SYS INC COM (LSTR) - $125.35 as of 10/30/2025 8:57:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 48.60 | 52.40 | 50.50 | % | 0.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 80.00 | 43.50 | 47.40 | 45.45 | % | 0.57 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 85.00 | 38.60 | 42.50 | 40.55 | % | 0.48 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 90.00 | 33.60 | 37.50 | 35.55 | % | 0.39 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 95.00 | 28.70 | 32.50 | 30.60 | % | 0.32 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.05 | 10/30/2025 3:59:48 PM EST | |||
| 100.00 | 23.70 | 27.70 | 25.70 | % | 0.26 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.05 | 10/30/2025 3:59:48 PM EST | |||
| 105.00 | 18.90 | 22.80 | 20.85 | % | 0.20 | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.05 | 10/30/2025 3:59:48 PM EST | |||
| 110.00 | 14.20 | 18.10 | 16.15 | % | 0.15 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.08 | 10/30/2025 3:59:48 PM EST | |||
| 115.00 | 10.80 | 13.70 | 12.25 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | 0.78 | 0.02 | -0.10 | 10/15/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 7.30 | 8.20 | 7.75 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.37 | 0.69 | 0.03 | -0.11 | 10/6/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 4.10 | 5.10 | 4.60 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | 0.53 | 0.04 | -0.10 | 10/7/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 1.95 | 2.95 | 2.45 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.36 | 0.03 | -0.10 | 10/10/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 0.85 | 1.65 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.25 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 0.35 | 1.05 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | 0.17 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.39 | 0.11 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.04 | 0.01 | -0.03 | 10/23/2025 | 10/30/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | -0.05 | 0.00 | -0.05 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.68 | -0.06 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.07 | 0.01 | -0.05 | 10/21/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 0.40 | 2.60 | 1.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.14 | 0.01 | -0.08 | 10/23/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 0.90 | 1.60 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.22 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 1.85 | 2.55 | 2.20 | 2.05 | -0.65 | -24.08% | 0.02 | 4 | 80 | 0.37 | -0.31 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 3.70 | 4.50 | 4.10 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | -0.47 | 0.04 | -0.10 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 6.60 | 7.70 | 7.15 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.64 | 0.03 | -0.10 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 8.80 | 12.20 | 10.50 | % | 0.08 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.09 | 10/30/2025 3:59:48 PM EST | |||
| 140.00 | 13.30 | 17.20 | 15.25 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.83 | 0.02 | -0.08 | 10/23/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 18.10 | 21.70 | 19.90 | % | 0.14 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.06 | 10/30/2025 3:59:48 PM EST | |||
| 150.00 | 22.90 | 26.80 | 24.85 | % | 0.17 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.03 | 10/30/2025 3:59:48 PM EST | |||
| 155.00 | 27.90 | 31.90 | 29.90 | % | 0.19 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 160.00 | 32.90 | 35.30 | 34.10 | 31.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 165.00 | 37.80 | 41.70 | 39.75 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 170.00 | 42.80 | 46.60 | 44.70 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 175.00 | 47.80 | 51.60 | 49.70 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 180.00 | 52.80 | 56.60 | 54.70 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 185.00 | 57.90 | 61.60 | 59.75 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST |