Options Chain for LANDSTAR SYS INC COM (LSTR) - $144.57 as of 12/17/2025 7:46:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.60 | 76.80 | 74.70 | % | 1.07 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 75.00 | 67.40 | 71.80 | 69.60 | % | 0.93 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 80.00 | 62.60 | 66.80 | 64.70 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 85.00 | 57.50 | 61.80 | 59.65 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 90.00 | 52.50 | 56.80 | 54.65 | % | 0.61 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 95.00 | 47.50 | 51.80 | 49.65 | % | 0.52 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 100.00 | 42.50 | 46.80 | 44.65 | 30.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/16/2025 3:59:53 PM EST |
| 105.00 | 37.50 | 41.80 | 39.65 | 25.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/16/2025 3:59:53 PM EST |
| 110.00 | 32.50 | 36.80 | 34.65 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 3:59:53 PM EST |
| 115.00 | 27.50 | 31.80 | 29.65 | % | 0.26 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 120.00 | 22.50 | 26.80 | 24.65 | % | 0.21 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 125.00 | 17.60 | 21.90 | 19.75 | % | 0.16 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 130.00 | 12.90 | 15.60 | 14.25 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.03 | 11/13/2025 | 12/16/2025 3:59:53 PM EST |
| 135.00 | 7.80 | 11.50 | 9.65 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.03 | 0.96 | 0.02 | -0.11 | 12/1/2025 | 12/16/2025 3:59:53 PM EST |
| 140.00 | 3.10 | 6.40 | 4.75 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.67 | 0.82 | 0.05 | -0.39 | 12/1/2025 | 12/16/2025 3:59:53 PM EST |
| 145.00 | 1.35 | 2.20 | 1.78 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | 0.51 | 0.08 | -0.40 | 12/15/2025 | 12/16/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.39 | 0.16 | 0.05 | -0.21 | 12/9/2025 | 12/16/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.05 | 12/16/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.10 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/16/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | -0.04 | 0.02 | -0.11 | 12/15/2025 | 12/16/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.39 | -0.18 | 0.05 | -0.39 | 12/16/2025 | 12/16/2025 3:59:53 PM EST |
| 145.00 | 1.70 | 3.90 | 2.80 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.38 | -0.49 | 0.08 | -0.40 | 12/15/2025 | 12/16/2025 3:59:53 PM EST |
| 150.00 | 3.50 | 7.90 | 5.70 | % | 0.04 | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.21 | 12/16/2025 3:59:53 PM EST | |||
| 155.00 | 8.20 | 12.50 | 10.35 | % | 0.07 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.05 | 12/16/2025 3:59:53 PM EST | |||
| 160.00 | 13.30 | 17.60 | 15.45 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 165.00 | 18.30 | 22.50 | 20.40 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 170.00 | 24.80 | 27.30 | 26.05 | 26.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:53 PM EST |
| 175.00 | 28.30 | 32.30 | 30.30 | % | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 180.00 | 33.30 | 37.50 | 35.40 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST |