Options Chain for LANDSTAR SYS INC COM (LSTR) - $147.31 as of 11/11/2026 8:37:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 25.50 | 29.30 | 27.40 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 125.00 | 20.50 | 24.30 | 22.40 | % | 0.18 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 130.00 | 15.50 | 19.40 | 17.45 | % | 0.13 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 135.00 | 11.20 | 14.40 | 12.80 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | 0.95 | 0.02 | -0.04 | 10/29/2026 | 11/11/2026 3:59:59 PM EST |
| 140.00 | 6.70 | 9.90 | 8.30 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | 0.80 | 0.03 | -0.11 | 11/9/2026 | 11/11/2026 3:59:59 PM EST |
| 145.00 | 3.10 | 6.10 | 4.60 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.60 | 0.04 | -0.17 | 10/28/2026 | 11/11/2026 3:59:59 PM EST |
| 150.00 | 1.05 | 4.00 | 2.53 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.41 | 0.38 | 0.04 | -0.17 | 11/5/2026 | 11/11/2026 3:59:59 PM EST |
| 155.00 | 0.50 | 1.50 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.20 | 0.03 | -0.12 | 11/9/2026 | 11/11/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.72 | 0.08 | 0.02 | -0.07 | 11/4/2026 | 11/11/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.03 | 11/11/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 11/11/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/11/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/11/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/11/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.78 | -0.05 | 0.02 | -0.04 | 10/28/2026 | 11/11/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.20 | 0.03 | -0.11 | 10/28/2026 | 11/11/2026 3:59:59 PM EST |
| 145.00 | 1.75 | 4.10 | 2.93 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.40 | 0.04 | -0.17 | 11/10/2026 | 11/11/2026 3:59:59 PM EST |
| 150.00 | 3.60 | 7.50 | 5.55 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.62 | 0.04 | -0.17 | 11/4/2026 | 11/11/2026 3:59:59 PM EST |
| 155.00 | 7.10 | 10.00 | 8.55 | 11.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.81 | 0.03 | -0.12 | 10/28/2026 | 11/11/2026 3:59:59 PM EST |
| 160.00 | 11.10 | 15.10 | 13.10 | % | 0.08 | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.07 | 11/11/2026 3:59:59 PM EST | |||
| 165.00 | 16.00 | 19.90 | 17.95 | % | 0.11 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.03 | 11/11/2026 3:59:59 PM EST | |||
| 170.00 | 21.00 | 24.90 | 22.95 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.90 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 11/11/2026 3:59:59 PM EST |
| 175.00 | 26.10 | 29.90 | 28.00 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 180.00 | 31.00 | 34.90 | 32.95 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 185.00 | 36.00 | 39.90 | 37.95 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 190.00 | 41.00 | 44.80 | 42.90 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 195.00 | 46.00 | 49.90 | 47.95 | 26.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/11/2026 3:59:59 PM EST |
| 200.00 | 51.00 | 54.80 | 52.90 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 210.00 | 60.90 | 64.90 | 62.90 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 220.00 | 70.90 | 74.90 | 72.90 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 230.00 | 81.00 | 84.80 | 82.90 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 240.00 | 91.00 | 94.80 | 92.90 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 250.00 | 100.90 | 104.90 | 102.90 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST | |||
| 260.00 | 110.90 | 114.90 | 112.90 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:59 PM EST |