Options Chain for LANDSTAR SYS INC COM (LSTR) - $131.36 as of 9/4/2025 1:57:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.00 | 53.40 | 52.20 | 54.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:03 PM EST |
| 85.00 | 45.60 | 48.90 | 47.25 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 90.00 | 40.50 | 43.40 | 41.95 | 43.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:59:03 PM EST |
| 95.00 | 35.60 | 38.20 | 36.90 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 100.00 | 31.20 | 33.30 | 32.25 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:59:03 PM EST |
| 105.00 | 26.40 | 28.50 | 27.45 | % | 0.26 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 9/4/2025 12:59:03 PM EST | |||
| 110.00 | 21.00 | 23.60 | 22.30 | 20.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.05 | 8/18/2025 | 9/4/2025 12:59:03 PM EST |
| 115.00 | 16.40 | 18.70 | 17.55 | % | 0.15 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.07 | 9/4/2025 12:59:03 PM EST | |||
| 120.00 | 11.80 | 14.10 | 12.95 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.90 | 0.02 | -0.09 | 8/21/2025 | 9/4/2025 12:59:03 PM EST |
| 125.00 | 7.00 | 10.30 | 8.65 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.80 | 0.03 | -0.12 | 8/5/2025 | 9/4/2025 12:59:03 PM EST |
| 130.00 | 4.00 | 5.50 | 4.75 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.33 | 0.64 | 0.04 | -0.14 | 8/29/2025 | 9/4/2025 12:59:03 PM EST |
| 135.00 | 1.75 | 2.95 | 2.35 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.31 | 0.42 | 0.05 | -0.12 | 9/2/2025 | 9/4/2025 12:59:03 PM EST |
| 140.00 | 0.05 | 2.90 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | 0.21 | 0.04 | -0.09 | 8/29/2025 | 9/4/2025 12:59:03 PM EST |
| 145.00 | 0.15 | 2.40 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.43 | 0.09 | 0.02 | -0.05 | 9/2/2025 | 9/4/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.70 | 0.03 | 0.01 | -0.02 | 8/25/2025 | 9/4/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 8/7/2025 | 9/4/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:59:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/4/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/4/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/4/2025 12:59:03 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.57 | -0.01 | 0.00 | -0.03 | 8/5/2025 | 9/4/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.55 | -0.02 | 0.00 | -0.05 | 8/21/2025 | 9/4/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.50 | -0.04 | 0.01 | -0.07 | 8/25/2025 | 9/4/2025 12:59:03 PM EST |
| 120.00 | 0.10 | 1.80 | 0.95 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.10 | 0.02 | -0.09 | 8/29/2025 | 9/4/2025 12:59:03 PM EST |
| 125.00 | 0.70 | 1.45 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.20 | 0.03 | -0.12 | 8/29/2025 | 9/4/2025 12:59:03 PM EST |
| 130.00 | 1.90 | 2.75 | 2.33 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.34 | -0.36 | 0.04 | -0.14 | 8/29/2025 | 9/4/2025 12:59:03 PM EST |
| 135.00 | 4.20 | 5.50 | 4.85 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.32 | -0.58 | 0.05 | -0.12 | 8/28/2025 | 9/4/2025 12:59:03 PM EST |
| 140.00 | 7.50 | 9.90 | 8.70 | % | 0.06 | 0 | 0 | 0.51 | -0.79 | 0.04 | -0.09 | 9/4/2025 12:59:03 PM EST | |||
| 145.00 | 11.70 | 14.70 | 13.20 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.91 | 0.02 | -0.05 | 8/25/2025 | 9/4/2025 12:59:03 PM EST |
| 150.00 | 16.70 | 19.80 | 18.25 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.97 | 0.01 | -0.02 | 8/22/2025 | 9/4/2025 12:59:03 PM EST |
| 155.00 | 21.50 | 24.80 | 23.15 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:59:03 PM EST | |||
| 160.00 | 26.50 | 29.80 | 28.15 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 165.00 | 31.80 | 34.80 | 33.30 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 170.00 | 36.90 | 39.80 | 38.35 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 175.00 | 41.50 | 44.70 | 43.10 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 180.00 | 46.30 | 49.60 | 47.95 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 185.00 | 51.50 | 54.80 | 53.15 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST | |||
| 190.00 | 56.90 | 59.80 | 58.35 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:03 PM EST |