Breaking News

Landstar System Inc (LSTR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

181.56 -2.51 -1.36%

02/05 - Closed. Currency in USD

After Hours

181.56

0.00

0.00%

5:13:56 - Real-time Data

Type: Equity

Market: United States

Volume: 591,784
Bid/Ask: 0.00 / 0.00
Day's Range: 179.88 - 185.79

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Landstar Option Chain

Get free option data for LSTR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Landstar options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 01, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
90.5	0%	85.1	88.5	1	95.00	0	0%	0	2.1	0
LSTR Call 95.00 Exp: May 15, 2026 Last: 90.5 Chg.: 0% SymbolLSTR\|20260515\|95.00C Delta0.9894 Imp Vol1.5275 Bid85.1 Gamma0.0005 Theoretical86.8 Ask88.5 Theta-0.0577 Intrinsic Value86.56 Volume1 Vega0.0097 Time Value3.94 Open Interest0 Rho0.0356 Delta / Theta-17.1406 LSTR Put 95.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolLSTR\|20260515\|95.00P Delta-0.0324 Imp Vol2.0069 Bid0 Gamma0.001 Theoretical1.05 Ask2.1 Theta-0.1843 Intrinsic Value-86.56 Volume0 Vega0.0258 Time Value86.56 Open Interest0 Rho-0.0025 Delta / Theta0.1758
76.8	0%	79.9	83.5	0	100.00	0	0%	0	2.15	0
LSTR Call 100.00 Exp: May 15, 2026 Last: 76.8 Chg.: 0% SymbolLSTR\|20260515\|100.00C Delta0.9933 Imp Vol1.2883 Bid79.9 Gamma0.0004 Theoretical81.7 Ask83.5 Theta-0.0347 Intrinsic Value81.56 Volume0 Vega0.0063 Time Value-4.76 Open Interest1 Rho0.0378 Delta / Theta-28.6378 LSTR Put 100.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolLSTR\|20260515\|100.00P Delta-0.0353 Imp Vol1.8779 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.1851 Intrinsic Value-81.56 Volume0 Vega0.0277 Time Value81.56 Open Interest0 Rho-0.0027 Delta / Theta0.1908
0	0%	74.8	78.5	0	105.00	0	0%	0	2.15	0
LSTR Call 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolLSTR\|20260515\|105.00C Delta0.9961 Imp Vol1.0826 Bid74.8 Gamma0.0003 Theoretical76.65 Ask78.5 Theta-0.0207 Intrinsic Value76.56 Volume0 Vega0.0038 Time Value-76.56 Open Interest0 Rho0.04 Delta / Theta-48.189 LSTR Put 105.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolLSTR\|20260515\|105.00P Delta-0.0379 Imp Vol1.7458 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.1824 Intrinsic Value-76.56 Volume0 Vega0.0294 Time Value76.56 Open Interest0 Rho-0.0028 Delta / Theta0.208
					181.56	Price @ May 01, 2026 20:13 GMT
7.03	0%	2.9	3.7	0	185.00	6	0%	6.1	6.7	0
LSTR Call 185.00 Exp: May 15, 2026 Last: 7.03 Chg.: 0% SymbolLSTR\|20260515\|185.00C Delta0.4041 Imp Vol0.333 Bid2.9 Gamma0.0327 Theoretical3.3 Ask3.7 Theta-0.1689 Intrinsic Value-3.44 Volume0 Vega0.1377 Time Value10.47 Open Interest14 Rho0.0269 Delta / Theta-2.392 LSTR Put 185.00 Exp: May 15, 2026 Last: 6 Chg.: 0% SymbolLSTR\|20260515\|185.00P Delta-0.6033 Imp Vol0.3183 Bid6.1 Gamma0.0342 Theoretical6.4 Ask6.7 Theta-0.1483 Intrinsic Value3.44 Volume0 Vega0.1369 Time Value2.56 Open Interest10 Rho-0.0365 Delta / Theta4.0683
5.5	0%	1.45	2.55	0	190.00	0	0%	9.2	11.2	0
LSTR Call 190.00 Exp: May 15, 2026 Last: 5.5 Chg.: 0% SymbolLSTR\|20260515\|190.00C Delta0.2702 Imp Vol0.3523 Bid1.45 Gamma0.0264 Theoretical2 Ask2.55 Theta-0.1514 Intrinsic Value-8.44 Volume0 Vega0.1176 Time Value13.94 Open Interest57 Rho0.018 Delta / Theta-1.7843 LSTR Put 190.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolLSTR\|20260515\|190.00P Delta-0.7385 Imp Vol0.3431 Bid9.2 Gamma0.0269 Theoretical10.2 Ask11.2 Theta-0.1329 Intrinsic Value8.44 Volume0 Vega0.1154 Time Value-8.44 Open Interest0 Rho-0.0425 Delta / Theta5.5565
2.17	0%	0.6	1.55	0	195.00	0	0%	12.5	15.6	0
LSTR Call 195.00 Exp: May 15, 2026 Last: 2.17 Chg.: 0% SymbolLSTR\|20260515\|195.00C Delta0.1648 Imp Vol0.357 Bid0.6 Gamma0.0195 Theoretical1.08 Ask1.55 Theta-0.1146 Intrinsic Value-13.44 Volume0 Vega0.0882 Time Value15.61 Open Interest47 Rho0.0111 Delta / Theta-1.4385 LSTR Put 195.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolLSTR\|20260515\|195.00P Delta-0.8735 Imp Vol0.3145 Bid12.5 Gamma0.0189 Theoretical14.05 Ask15.6 Theta-0.074 Intrinsic Value13.44 Volume0 Vega0.0732 Time Value-13.44 Open Interest0 Rho-0.0405 Delta / Theta11.7997

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

LSTR Comments

Write your thoughts about Landstar System Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,833.64	-74.25	-1.26%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,219.8	+10.8	+0.15%
US Tech 100	27,660.9	+208.8	+0.76%
DAX	24,292.38	+337.82	+1.41%
Dollar Index	98.01	+0.09	+0.09%

Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Gold	4,661.40	+15.00	+0.32%
Silver	76.712	+2.408	+3.24%
US Soybeans	1,203.25	+7.75	+0.65%
Copper	6.014	+0.003	+0.05%

Philippines 2Y	5.382	0.000	0.00%
Philippines 10Y	6.900	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.888	+0.003	+0.08%
U.S. 10Y	4.378	-0.012	-0.27%
U.S. 30Y	4.966	-0.020	-0.40%
Germany 10Y	3.0342	+0.0042	+0.14%

Alphabet C	383.22	+1.28	+0.34%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.56	+0.01	+0.01%
Booking	169.63	+1.27	+0.75%
Apple	280.14	+8.79	+3.24%
Alibaba ADR	131.50	-0.38	-0.29%
Tesla	390.82	+9.19	+2.41%

Recent Quotes

Name	Price	Chg.	Chg. %
LSTR	181.56	-2.51	-1.36%
GEN	19.37	+0.08	+0.41%
MITQ	0.5960	-0.0398	-6.26%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K
Araneta Properties	0.315	-4.55%	150.00K