Options Chain for LANDSTAR SYS INC COM (LSTR) - $177.43 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.00 | 89.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 80.00 | 84.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 75.00 | 79.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 70.00 | 74.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 65.00 | 69.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 60.00 | 64.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 55.20 | 60.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 50.30 | 55.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 45.20 | 50.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 40.20 | 45.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 35.20 | 40.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 30.20 | 35.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 25.20 | 30.00 | 29.32 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 20.20 | 25.00 | 13.69 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.95 | 0.01 | -0.05 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 15.50 | 20.00 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.91 | 0.01 | -0.07 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 12.40 | 15.50 | % | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.08 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 8.40 | 10.10 | 9.99 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.75 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 175.00 | 5.00 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.62 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 180.00 | 2.45 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.41 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 185.00 | 0.20 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 32 | 0.22 | 0.23 | 0.03 | -0.07 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 190.00 | 0.15 | 0.55 | 0.54 | -0.11 | -16.93% | 1 | 2 | 0.21 | 0.16 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.05 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.01 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 0.05 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.02 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.05 | 1.95 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.05 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.09 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 51 | 0.32 | -0.15 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 1.15 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.25 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 175.00 | 2.40 | 3.10 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.38 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 180.00 | 4.70 | 5.50 | % | 0 | 0 | 0.22 | -0.59 | 0.04 | -0.09 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 6.80 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.77 | 0.03 | -0.07 | 4/10/2024 | 4/26/2024 3:59:52 PM EST |
| 190.00 | 10.50 | 15.00 | % | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.07 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 15.80 | 20.00 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 20.50 | 25.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 210.00 | 30.20 | 35.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 220.00 | 40.20 | 45.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 50.20 | 55.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 240.00 | 60.20 | 65.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 250.00 | 70.20 | 75.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 260.00 | 80.20 | 85.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 270.00 | 90.20 | 95.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 280.00 | 100.20 | 105.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |