Options Chain for LANDSTAR SYS INC COM (LSTR) - $173.70 as of 9/11/2026 7:50:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 35.90 | 38.80 | 37.35 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 140.00 | 30.80 | 34.30 | 32.55 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 145.00 | 25.90 | 29.30 | 27.60 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 150.00 | 20.80 | 24.20 | 22.50 | 62.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/11/2026 4:00:07 PM EST |
| 155.00 | 15.90 | 19.40 | 17.65 | 26.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:07 PM EST |
| 160.00 | 11.10 | 14.40 | 12.75 | % | 0.08 | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 165.00 | 6.60 | 9.90 | 8.25 | % | 0.05 | 0 | 0 | 0.61 | 0.77 | 0.03 | -0.12 | 9/11/2026 4:00:07 PM EST | |||
| 170.00 | 3.90 | 6.00 | 4.95 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.55 | 0.04 | -0.20 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 175.00 | 1.50 | 4.00 | 2.75 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | 0.32 | 0.05 | -0.21 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 3.30 | 1.65 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.15 | 0.03 | -0.16 | 8/4/2026 | 9/11/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.05 | 0.02 | -0.09 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.80 | 0.01 | 0.01 | -0.04 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/11/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.75 | -0.07 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.62 | -0.23 | 0.03 | -0.12 | 9/11/2026 4:00:07 PM EST | |||
| 170.00 | 1.05 | 4.70 | 2.88 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.45 | 0.04 | -0.20 | 8/7/2026 | 9/11/2026 4:00:07 PM EST |
| 175.00 | 3.70 | 6.50 | 5.10 | % | 0.03 | 0 | 0 | 0.25 | -0.68 | 0.05 | -0.21 | 9/11/2026 4:00:07 PM EST | |||
| 180.00 | 7.40 | 9.80 | 8.60 | 9.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.85 | 0.03 | -0.16 | 8/6/2026 | 9/11/2026 4:00:07 PM EST |
| 185.00 | 11.70 | 14.50 | 13.10 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.95 | 0.02 | -0.09 | 8/18/2026 | 9/11/2026 4:00:07 PM EST |
| 190.00 | 16.00 | 19.30 | 17.65 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.80 | -0.99 | 0.01 | -0.04 | 7/28/2026 | 9/11/2026 4:00:07 PM EST |
| 195.00 | 20.80 | 24.20 | 22.50 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 200.00 | 26.20 | 29.30 | 27.75 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 210.00 | 35.70 | 39.30 | 37.50 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 220.00 | 46.00 | 49.30 | 47.65 | 45.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 230.00 | 55.90 | 59.30 | 57.60 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 240.00 | 66.00 | 69.30 | 67.65 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 250.00 | 75.60 | 79.30 | 77.45 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 260.00 | 86.00 | 89.30 | 87.65 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 270.00 | 95.80 | 99.30 | 97.55 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 280.00 | 105.80 | 109.30 | 107.55 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 290.00 | 115.50 | 119.30 | 117.40 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 300.00 | 126.00 | 129.30 | 127.65 | % | 0.43 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 310.00 | 136.10 | 139.30 | 137.70 | % | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 320.00 | 145.40 | 149.40 | 147.40 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST |