Options Chain for LANDSTAR SYS INC COM (LSTR) - $144.59 as of 5/16/2025 3:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.10 | 62.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 90.00 | 53.20 | 57.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 95.00 | 48.20 | 52.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 100.00 | 43.20 | 47.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 105.00 | 38.20 | 42.30 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 110.00 | 33.10 | 37.40 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 115.00 | 28.30 | 32.50 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.06 | 5/16/2025 3:59:52 PM EST | |||
| 120.00 | 23.50 | 27.50 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.05 | 5/16/2025 3:59:52 PM EST | |||
| 125.00 | 18.80 | 22.50 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.07 | 5/16/2025 3:59:52 PM EST | |||
| 130.00 | 14.40 | 18.30 | 16.57 | +6.39 | +62.77% | 1 | 6 | 0.49 | 0.86 | 0.01 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 135.00 | 10.60 | 13.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.78 | 0.02 | -0.08 | 4/28/2025 | 5/16/2025 3:59:52 PM EST |
| 140.00 | 8.00 | 9.10 | % | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.08 | 5/16/2025 3:59:52 PM EST | |||
| 145.00 | 4.90 | 6.20 | 5.60 | -1.02 | -15.41% | 2 | 2 | 0.30 | 0.52 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 150.00 | 2.70 | 3.80 | 3.24 | +1.54 | +90.59% | 24 | 1 | 0.30 | 0.36 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 155.00 | 1.40 | 2.45 | 2.17 | % | 4 | 0 | 0.28 | 0.23 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 160.00 | 0.70 | 1.45 | 0.95 | % | 24 | 0 | 0.31 | 0.14 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 165.00 | 0.35 | 1.20 | % | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.03 | 5/16/2025 3:59:52 PM EST | |||
| 170.00 | 0.05 | 2.15 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 5/16/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.05 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.00 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.20 | 0.05 | % | 9 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.91 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 119 | 0.81 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.42 | -0.05 | 0.00 | -0.06 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 120.00 | 0.15 | 2.50 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.05 | 0.01 | -0.05 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 125.00 | 0.60 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.09 | 0.01 | -0.07 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 130.00 | 1.00 | 1.70 | 1.86 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.14 | 0.01 | -0.08 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 135.00 | 1.65 | 2.60 | 2.05 | -0.60 | -22.65% | 1 | 3 | 0.35 | -0.22 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 140.00 | 2.80 | 3.90 | 3.40 | -0.86 | -20.19% | 1 | 21 | 0.32 | -0.33 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 145.00 | 4.70 | 5.80 | 5.20 | % | 2 | 0 | 0.30 | -0.48 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 150.00 | 7.50 | 8.70 | % | 0 | 0 | 0.28 | -0.64 | 0.03 | -0.07 | 5/16/2025 3:59:52 PM EST | |||
| 155.00 | 9.70 | 12.90 | % | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.05 | 5/16/2025 3:59:52 PM EST | |||
| 160.00 | 15.10 | 17.80 | 16.33 | -8.76 | -34.92% | 1 | 2 | 0.40 | -0.86 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 165.00 | 18.80 | 22.40 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 5/16/2025 3:59:52 PM EST | |||
| 170.00 | 23.30 | 27.30 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/16/2025 3:59:52 PM EST | |||
| 175.00 | 28.20 | 32.20 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 180.00 | 33.10 | 37.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 185.00 | 38.10 | 42.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 190.00 | 43.20 | 47.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 195.00 | 48.20 | 51.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST |