Options Chain for LANDSTAR SYS INC COM (LSTR) - $161.39 as of 2/5/2026 8:41:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 71.40 | 75.40 | 73.40 | 65.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/5/2026 3:59:56 PM EST |
| 93.00 | 66.40 | 70.40 | 68.40 | % | 0.74 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 98.00 | 61.50 | 65.50 | 63.50 | % | 0.65 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 100.00 | 59.50 | 63.50 | 61.50 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 103.00 | 56.50 | 60.30 | 58.40 | 43.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/5/2026 3:59:56 PM EST |
| 105.00 | 54.50 | 58.20 | 56.35 | % | 0.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 108.00 | 51.40 | 55.30 | 53.35 | % | 0.49 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 110.00 | 49.60 | 53.30 | 51.45 | 42.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/5/2026 3:59:56 PM EST |
| 113.00 | 46.50 | 50.30 | 48.40 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 115.00 | 44.50 | 48.40 | 46.45 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 118.00 | 41.60 | 45.50 | 43.55 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 120.00 | 39.60 | 43.40 | 41.50 | % | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 123.00 | 36.70 | 40.20 | 38.45 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 125.00 | 34.70 | 38.40 | 36.55 | 24.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/5/2026 3:59:56 PM EST |
| 128.00 | 31.70 | 35.50 | 33.60 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 130.00 | 29.60 | 33.30 | 31.45 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 133.00 | 26.80 | 30.40 | 28.60 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 135.00 | 24.70 | 28.60 | 26.65 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 138.00 | 21.90 | 25.80 | 23.85 | % | 0.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 140.00 | 19.90 | 23.60 | 21.75 | % | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 143.00 | 17.00 | 20.80 | 18.90 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | 0.98 | 0.01 | -0.02 | 1/26/2026 | 2/5/2026 3:59:56 PM EST |
| 145.00 | 15.20 | 18.90 | 17.05 | 14.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.72 | 0.95 | 0.01 | -0.03 | 1/15/2026 | 2/5/2026 3:59:56 PM EST |
| 148.00 | 12.20 | 15.80 | 14.00 | 9.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.90 | 0.02 | -0.05 | 1/16/2026 | 2/5/2026 3:59:56 PM EST |
| 150.00 | 10.50 | 14.30 | 12.40 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.62 | 0.86 | 0.02 | -0.08 | 1/28/2026 | 2/5/2026 3:59:56 PM EST |
| 153.00 | 7.80 | 11.60 | 9.70 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.79 | 0.03 | -0.10 | 2/3/2026 | 2/5/2026 3:59:56 PM EST |
| 155.00 | 7.20 | 8.50 | 7.85 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | 0.73 | 0.03 | -0.11 | 2/3/2026 | 2/5/2026 3:59:56 PM EST |
| 158.00 | 4.20 | 7.30 | 5.75 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | 0.63 | 0.04 | -0.13 | 2/2/2026 | 2/5/2026 3:59:56 PM EST |
| 160.00 | 3.00 | 6.90 | 4.95 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.56 | 0.04 | -0.13 | 1/28/2026 | 2/5/2026 3:59:56 PM EST |
| 163.00 | 1.95 | 4.90 | 3.43 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | 0.44 | 0.04 | -0.13 | 1/21/2026 | 2/5/2026 3:59:56 PM EST |
| 165.00 | 0.50 | 4.70 | 2.60 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.37 | 0.04 | -0.12 | 2/3/2026 | 2/5/2026 3:59:56 PM EST |
| 168.00 | 0.95 | 2.50 | 1.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | 0.27 | 0.03 | -0.11 | 2/2/2026 | 2/5/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 3.60 | 1.80 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.21 | 0.03 | -0.09 | 2/2/2026 | 2/5/2026 3:59:56 PM EST |
| 173.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.02 | -0.07 | 2/5/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.02 | -0.06 | 2/5/2026 3:59:56 PM EST | |||
| 178.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.04 | 2/5/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.03 | 2/5/2026 3:59:56 PM EST | |||
| 183.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.02 | 2/5/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 2/5/2026 3:59:56 PM EST | |||
| 188.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 2/5/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 2/5/2026 3:59:56 PM EST | |||
| 193.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 198.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 103.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 108.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 113.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 118.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 123.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 128.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/5/2026 3:59:56 PM EST |
| 133.00 | 0.00 | 2.55 | 1.28 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/5/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/5/2026 3:59:56 PM EST |
| 138.00 | 0.00 | 2.70 | 1.35 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/5/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/5/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.02 | 0.01 | -0.02 | 2/2/2026 | 2/5/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.03 | 2/5/2026 3:59:56 PM EST | |||
| 148.00 | 0.00 | 2.05 | 1.03 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.10 | 0.02 | -0.05 | 1/29/2026 | 2/5/2026 3:59:56 PM EST |
| 150.00 | 0.15 | 2.55 | 1.35 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.14 | 0.02 | -0.08 | 1/29/2026 | 2/5/2026 3:59:56 PM EST |
| 153.00 | 0.65 | 2.50 | 1.58 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.21 | 0.03 | -0.10 | 1/28/2026 | 2/5/2026 3:59:56 PM EST |
| 155.00 | 1.80 | 2.55 | 2.18 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.27 | 0.03 | -0.11 | 2/4/2026 | 2/5/2026 3:59:56 PM EST |
| 158.00 | 1.05 | 4.90 | 2.98 | 8.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.37 | 0.04 | -0.13 | 2/2/2026 | 2/5/2026 3:59:56 PM EST |
| 160.00 | 1.95 | 6.00 | 3.98 | % | 0.02 | 0 | 0 | 0.35 | -0.44 | 0.04 | -0.13 | 2/5/2026 3:59:56 PM EST | |||
| 163.00 | 3.30 | 7.30 | 5.30 | % | 0.03 | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.13 | 2/5/2026 3:59:56 PM EST | |||
| 165.00 | 4.50 | 8.40 | 6.45 | % | 0.04 | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.12 | 2/5/2026 3:59:56 PM EST | |||
| 168.00 | 6.90 | 10.50 | 8.70 | % | 0.05 | 0 | 0 | 0.49 | -0.73 | 0.03 | -0.11 | 2/5/2026 3:59:56 PM EST | |||
| 170.00 | 8.40 | 12.20 | 10.30 | % | 0.06 | 0 | 0 | 0.52 | -0.79 | 0.03 | -0.09 | 2/5/2026 3:59:56 PM EST | |||
| 173.00 | 11.00 | 14.70 | 12.85 | % | 0.07 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.07 | 2/5/2026 3:59:56 PM EST | |||
| 175.00 | 12.80 | 16.60 | 14.70 | % | 0.08 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.06 | 2/5/2026 3:59:56 PM EST | |||
| 178.00 | 15.60 | 19.30 | 17.45 | 28.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.93 | 0.01 | -0.04 | 1/22/2026 | 2/5/2026 3:59:56 PM EST |
| 180.00 | 17.30 | 21.20 | 19.25 | % | 0.11 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.03 | 2/5/2026 3:59:56 PM EST | |||
| 183.00 | 20.50 | 24.20 | 22.35 | % | 0.12 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 2/5/2026 3:59:56 PM EST | |||
| 185.00 | 22.40 | 26.20 | 24.30 | % | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/5/2026 3:59:56 PM EST | |||
| 188.00 | 25.30 | 29.00 | 27.15 | % | 0.14 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/5/2026 3:59:56 PM EST | |||
| 190.00 | 27.30 | 30.90 | 29.10 | % | 0.15 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/5/2026 3:59:56 PM EST | |||
| 193.00 | 30.30 | 33.90 | 32.10 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 195.00 | 31.90 | 36.00 | 33.95 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 198.00 | 35.10 | 38.90 | 37.00 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST | |||
| 200.00 | 37.20 | 40.80 | 39.00 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:56 PM EST |