Options Chain for LANDSTAR SYS INC COM (LSTR) - $148.73 as of 3/23/2026 8:31:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 75.30 | 79.50 | 77.40 | % | 1.06 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 78.00 | 70.90 | 74.50 | 72.70 | % | 0.93 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 83.00 | 65.90 | 69.50 | 67.70 | % | 0.82 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 88.00 | 61.00 | 64.60 | 62.80 | % | 0.71 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 93.00 | 56.00 | 59.50 | 57.75 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 98.00 | 51.00 | 54.60 | 52.80 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 100.00 | 49.00 | 52.60 | 50.80 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 103.00 | 46.10 | 49.60 | 47.85 | % | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 105.00 | 44.10 | 47.60 | 45.85 | 47.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 3/23/2026 4:00:13 PM EST |
| 108.00 | 41.10 | 44.60 | 42.85 | % | 0.40 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 110.00 | 39.20 | 42.70 | 40.95 | 23.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 3/23/2026 4:00:13 PM EST |
| 113.00 | 36.20 | 39.70 | 37.95 | 29.90 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.95 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 115.00 | 34.20 | 37.80 | 36.00 | 45.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.02 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 118.00 | 31.30 | 34.90 | 33.10 | % | 0.28 | 0 | 11 | 0.87 | 0.97 | 0.00 | -0.03 | 3/23/2026 4:00:13 PM EST | |||
| 120.00 | 29.40 | 33.00 | 31.20 | 19.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 8/21/2025 | 3/23/2026 4:00:13 PM EST |
| 123.00 | 26.60 | 30.20 | 28.40 | % | 0.23 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 125.00 | 24.70 | 28.30 | 26.50 | % | 0.21 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 3/23/2026 4:00:13 PM EST | |||
| 128.00 | 22.00 | 25.60 | 23.80 | 25.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 0.91 | 0.01 | -0.06 | 1/6/2026 | 3/23/2026 4:00:13 PM EST |
| 130.00 | 20.20 | 23.80 | 22.00 | 25.65 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.70 | 0.89 | 0.01 | -0.07 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 133.00 | 18.00 | 21.20 | 19.60 | % | 0.15 | 0 | 17 | 0.50 | 0.85 | 0.01 | -0.09 | 3/23/2026 4:00:13 PM EST | |||
| 135.00 | 15.80 | 19.60 | 17.70 | 21.54 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.43 | 0.81 | 0.01 | -0.11 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 138.00 | 13.70 | 17.40 | 15.55 | % | 0.11 | 0 | 9 | 0.50 | 0.78 | 0.02 | -0.11 | 3/23/2026 4:00:13 PM EST | |||
| 140.00 | 11.60 | 14.20 | 12.90 | 17.65 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.41 | 0.74 | 0.02 | -0.12 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 143.00 | 10.80 | 12.00 | 11.40 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.46 | 0.69 | 0.02 | -0.13 | 2/19/2026 | 3/23/2026 4:00:13 PM EST |
| 145.00 | 9.40 | 10.60 | 10.00 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.45 | 0.65 | 0.02 | -0.13 | 2/19/2026 | 3/23/2026 4:00:13 PM EST |
| 148.00 | 7.40 | 8.80 | 8.10 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | 0.58 | 0.02 | -0.13 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 150.00 | 6.20 | 7.60 | 6.90 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | 0.53 | 0.02 | -0.13 | 2/19/2026 | 3/23/2026 4:00:13 PM EST |
| 153.00 | 4.80 | 6.10 | 5.45 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.42 | 0.46 | 0.02 | -0.13 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 155.00 | 3.90 | 5.30 | 4.60 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.41 | 0.41 | 0.02 | -0.13 | 1/5/2026 | 3/23/2026 4:00:13 PM EST |
| 158.00 | 2.90 | 4.20 | 3.55 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.41 | 0.35 | 0.02 | -0.12 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 160.00 | 2.30 | 5.00 | 3.65 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.12 | 2/19/2026 | 3/23/2026 4:00:13 PM EST |
| 163.00 | 1.65 | 2.85 | 2.25 | 2.65 | +0.05 | +1.93% | 0.01 | 1 | 153 | 0.41 | 0.25 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 165.00 | 0.60 | 2.45 | 1.53 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.23 | 0.02 | -0.11 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 168.00 | 0.80 | 1.80 | 1.30 | 1.70 | -2.12 | -55.50% | 0.01 | 1 | 2 | 0.40 | 0.19 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 170.00 | 0.80 | 2.70 | 1.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.16 | 0.01 | -0.09 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 173.00 | 0.20 | 3.30 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.13 | 0.01 | -0.08 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 3.80 | 1.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.10 | 0.01 | -0.06 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 178.00 | 0.00 | 2.85 | 1.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.08 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | 0.06 | 0.01 | -0.04 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 183.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.05 | 0.01 | -0.04 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.03 | 3/23/2026 4:00:13 PM EST | |||
| 188.00 | 0.00 | 3.30 | 1.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.03 | 0.00 | -0.02 | 1/13/2026 | 3/23/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 193.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 198.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 78.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 83.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 88.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 93.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 98.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.80 | 1.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/23/2026 4:00:13 PM EST |
| 103.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 2.85 | 1.43 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 3/23/2026 4:00:13 PM EST |
| 108.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/23/2026 4:00:13 PM EST |
| 113.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.02 | 0.00 | -0.02 | 2/17/2026 | 3/23/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.03 | -0.02 | 0.00 | -0.02 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 118.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.03 | 3/23/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.04 | 0.00 | -0.03 | 3/11/2026 | 3/23/2026 4:00:13 PM EST |
| 123.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.06 | 0.01 | -0.04 | 3/11/2026 | 3/23/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.07 | 0.01 | -0.05 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 128.00 | 0.00 | 3.80 | 1.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.09 | 0.01 | -0.06 | 3/19/2026 | 3/23/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 3.30 | 1.65 | 12.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | -0.11 | 0.01 | -0.07 | 11/3/2025 | 3/23/2026 4:00:13 PM EST |
| 133.00 | 1.15 | 3.70 | 2.43 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.01 | -0.09 | 3/23/2026 4:00:13 PM EST | |||
| 135.00 | 0.10 | 2.45 | 1.28 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.19 | 0.01 | -0.11 | 3/2/2026 | 3/23/2026 4:00:13 PM EST |
| 138.00 | 2.00 | 4.00 | 3.00 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.51 | -0.22 | 0.02 | -0.11 | 2/25/2026 | 3/23/2026 4:00:13 PM EST |
| 140.00 | 1.15 | 3.40 | 2.28 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.40 | -0.26 | 0.02 | -0.12 | 3/3/2026 | 3/23/2026 4:00:13 PM EST |
| 143.00 | 3.00 | 4.50 | 3.75 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.44 | -0.31 | 0.02 | -0.13 | 3/3/2026 | 3/23/2026 4:00:13 PM EST |
| 145.00 | 3.50 | 4.80 | 4.15 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.43 | -0.35 | 0.02 | -0.13 | 2/17/2026 | 3/23/2026 4:00:13 PM EST |
| 148.00 | 4.50 | 7.10 | 5.80 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.42 | 0.02 | -0.13 | 2/17/2026 | 3/23/2026 4:00:13 PM EST |
| 150.00 | 5.40 | 6.80 | 6.10 | % | 0.04 | 0 | 0 | 0.41 | -0.47 | 0.02 | -0.13 | 3/23/2026 4:00:13 PM EST | |||
| 153.00 | 6.90 | 8.30 | 7.60 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.54 | 0.02 | -0.13 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 155.00 | 8.10 | 9.40 | 8.75 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | -0.59 | 0.02 | -0.13 | 2/27/2026 | 3/23/2026 4:00:13 PM EST |
| 158.00 | 10.10 | 11.40 | 10.75 | % | 0.07 | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.12 | 3/23/2026 4:00:13 PM EST | |||
| 160.00 | 11.50 | 12.80 | 12.15 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | -0.69 | 0.02 | -0.12 | 2/27/2026 | 3/23/2026 4:00:13 PM EST |
| 163.00 | 12.70 | 15.40 | 14.05 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.75 | 0.02 | -0.11 | 1/15/2026 | 3/23/2026 4:00:13 PM EST |
| 165.00 | 14.20 | 16.80 | 15.50 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.77 | 0.02 | -0.11 | 1/15/2026 | 3/23/2026 4:00:13 PM EST |
| 168.00 | 16.70 | 19.40 | 18.05 | 18.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.81 | 0.02 | -0.10 | 1/15/2026 | 3/23/2026 4:00:13 PM EST |
| 170.00 | 18.50 | 21.40 | 19.95 | % | 0.12 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.09 | 3/23/2026 4:00:13 PM EST | |||
| 173.00 | 21.20 | 24.90 | 23.05 | % | 0.13 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.08 | 3/23/2026 4:00:13 PM EST | |||
| 175.00 | 23.10 | 26.20 | 24.65 | % | 0.14 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.06 | 3/23/2026 4:00:13 PM EST | |||
| 178.00 | 25.90 | 29.60 | 27.75 | % | 0.16 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.05 | 3/23/2026 4:00:13 PM EST | |||
| 180.00 | 27.80 | 31.50 | 29.65 | % | 0.16 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 183.00 | 30.70 | 34.50 | 32.60 | % | 0.18 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 185.00 | 32.70 | 36.40 | 34.55 | 35.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | -0.96 | 0.01 | -0.03 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 188.00 | 35.70 | 39.60 | 37.65 | % | 0.20 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 190.00 | 37.70 | 41.40 | 39.55 | % | 0.21 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 193.00 | 40.60 | 44.30 | 42.45 | % | 0.22 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 195.00 | 42.60 | 46.20 | 44.40 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 198.00 | 45.60 | 49.40 | 47.50 | % | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 200.00 | 47.60 | 51.30 | 49.45 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 210.00 | 57.60 | 61.20 | 59.40 | 70.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 220.00 | 67.60 | 71.80 | 69.70 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST |