Options Chain for LANDSTAR SYS INC COM (LSTR) - $179.38 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 48.00 | 51.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 42.90 | 47.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 38.10 | 42.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 32.80 | 37.50 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 28.00 | 32.50 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 155.00 | 23.60 | 28.00 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 160.00 | 18.90 | 23.50 | % | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.09 | 11/20/2024 3:59:42 PM EST | |||
| 165.00 | 13.90 | 18.50 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.10 | 11/20/2024 3:59:42 PM EST | |||
| 170.00 | 10.80 | 13.90 | % | 0 | 0 | 0.27 | 0.78 | 0.02 | -0.10 | 11/20/2024 3:59:42 PM EST | |||
| 175.00 | 6.90 | 10.20 | % | 0 | 0 | 0.27 | 0.67 | 0.03 | -0.10 | 11/20/2024 3:59:42 PM EST | |||
| 180.00 | 3.90 | 6.00 | % | 0 | 0 | 0.24 | 0.52 | 0.03 | -0.09 | 11/20/2024 3:59:42 PM EST | |||
| 185.00 | 1.95 | 3.50 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.36 | 0.03 | -0.08 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 190.00 | 0.20 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.23 | 0.02 | -0.07 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 195.00 | 0.40 | 3.30 | % | 0 | 0 | 0.30 | 0.17 | 0.02 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
| 200.00 | 0.30 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.09 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 210.00 | 0.00 | 2.20 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.03 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 220.00 | 0.00 | 2.50 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 230.00 | 0.00 | 2.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 240.00 | 0.00 | 2.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 250.00 | 0.00 | 2.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 260.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 290.00 | 0.00 | 2.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 0.15 | 2.50 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.03 | 0.00 | -0.04 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 155.00 | 0.20 | 0.90 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.06 | 0.01 | -0.07 | 10/25/2024 | 11/20/2024 3:59:42 PM EST |
| 160.00 | 0.30 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.10 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 165.00 | 0.90 | 3.40 | 3.53 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.15 | 0.01 | -0.10 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 170.00 | 1.60 | 2.25 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.22 | 0.02 | -0.10 | 11/4/2024 | 11/20/2024 3:59:42 PM EST |
| 175.00 | 2.00 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.33 | 0.03 | -0.10 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 180.00 | 3.80 | 5.90 | % | 0 | 0 | 0.24 | -0.48 | 0.03 | -0.09 | 11/20/2024 3:59:42 PM EST | |||
| 185.00 | 6.70 | 10.10 | % | 0 | 0 | 0.26 | -0.64 | 0.03 | -0.08 | 11/20/2024 3:59:42 PM EST | |||
| 190.00 | 10.50 | 13.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.77 | 0.02 | -0.07 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 195.00 | 14.20 | 18.50 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
| 200.00 | 19.70 | 22.70 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 210.00 | 28.50 | 33.00 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 220.00 | 38.40 | 43.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 230.00 | 48.40 | 53.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 240.00 | 58.30 | 63.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 250.00 | 68.70 | 72.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 260.00 | 79.40 | 82.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 270.00 | 88.70 | 92.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 280.00 | 98.70 | 102.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 290.00 | 108.20 | 113.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |