Options Chain for LANDSTAR SYS INC COM (LSTR) - $175.74 as of 5/13/2026 7:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 77.90 | 81.70 | 79.80 | 76.10 | 0.00 | 0.00% | 0.84 | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:11 PM EST |
| 100.00 | 72.90 | 76.70 | 74.80 | 71.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 105.00 | 67.90 | 71.70 | 69.80 | % | 0.66 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 110.00 | 62.90 | 66.70 | 64.80 | % | 0.59 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 115.00 | 57.90 | 61.50 | 59.70 | % | 0.52 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 120.00 | 52.90 | 56.70 | 54.80 | % | 0.46 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 125.00 | 47.90 | 51.70 | 49.80 | % | 0.40 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 130.00 | 42.90 | 46.70 | 44.80 | 47.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 4:00:11 PM EST |
| 135.00 | 37.90 | 41.70 | 39.80 | 38.90 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 140.00 | 32.90 | 36.70 | 34.80 | 33.90 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 145.00 | 27.90 | 31.70 | 29.80 | % | 0.21 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 150.00 | 22.90 | 26.70 | 24.80 | 23.90 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 155.00 | 17.90 | 21.70 | 19.80 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 160.00 | 13.90 | 16.50 | 15.20 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 165.00 | 9.00 | 12.00 | 10.50 | 11.32 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.15 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 5/13/2026 4:00:11 PM EST |
| 170.00 | 4.50 | 7.20 | 5.85 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.85 | 0.82 | 0.05 | -0.28 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 175.00 | 1.05 | 2.70 | 1.88 | 9.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | 0.48 | 0.08 | -0.46 | 4/27/2026 | 5/13/2026 4:00:11 PM EST |
| 180.00 | 0.05 | 1.20 | 0.63 | 5.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.15 | 0.05 | -0.29 | 5/8/2026 | 5/13/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | 0.02 | 0.01 | -0.05 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/13/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.94 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 4:00:11 PM EST |
| 170.00 | 0.30 | 1.35 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | -0.18 | 0.05 | -0.28 | 4/29/2026 | 5/13/2026 4:00:11 PM EST |
| 175.00 | 1.40 | 3.30 | 2.35 | 1.35 | -0.45 | -25.00% | 0.01 | 2 | 47 | 0.41 | -0.52 | 0.08 | -0.46 | 5/13/2026 | 5/13/2026 4:00:11 PM EST |
| 180.00 | 4.60 | 6.80 | 5.70 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.69 | -0.85 | 0.05 | -0.29 | 5/11/2026 | 5/13/2026 4:00:11 PM EST |
| 185.00 | 9.40 | 11.40 | 10.40 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.87 | -0.98 | 0.01 | -0.05 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 190.00 | 13.40 | 17.20 | 15.30 | % | 0.08 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 195.00 | 18.50 | 21.50 | 20.00 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |
| 200.00 | 23.40 | 27.20 | 25.30 | % | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:11 PM EST | |||
| 210.00 | 33.60 | 36.50 | 35.05 | 36.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:11 PM EST |