Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
LSTR 170.00
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
78 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.99 | 155% | 93.60 | 97.10 | $75.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 147% | 88.70 | 92.10 | $80.00 | 0.00 | 2.15 | - | - | 23 | 23 |
| 0 | 1 | - | - | 83.30 | 86.70 | $85.00 | 0.00 | 2.15 | 134% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 116% | 78.30 | 82.20 | $90.00 | 0.00 | 2.15 | 132% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 107% | 73.30 | 77.20 | $95.00 | 0.00 | 3.90 | 118% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 84% | 68.00 | 72.20 | $100.00 | 0.00 | 3.90 | 109% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 95% | 63.50 | 67.20 | $105.00 | 0.00 | 3.90 | 101% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 78% | 58.10 | 62.30 | $110.00 | 0.00 | 3.90 | 92% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 78% | 53.40 | 57.30 | $115.00 | 0.00 | 3.90 | 83% | -0.03 | 1 | 1 |
| 1 | 1 | 0.99 | 62% | 48.10 | 52.30 | $120.00 | 0.00 | 3.90 | 75% | -0.03 | 0 | 0 |
| 0 | 1 | 0.97 | 66% | 43.50 | 47.40 | $125.00 | 0.00 | 3.90 | 68% | -0.03 | 0 | 0 |
| 1 | 1 | 0.98 | 53% | 38.20 | 42.40 | $130.00 | 0.00 | 3.90 | 60% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 37% | 33.70 | 36.60 | $135.00 | 0.00 | 1.75 | 52% | -0.04 | 1 | 1 |
| 0 | 0 | 0.95 | 46% | 28.70 | 32.40 | $140.00 | 0.00 | 1.80 | 46% | -0.05 | 1 | 1 |
| 0 | 1 | 0.94 | 42% | 24.00 | 27.30 | $145.00 | 0.00 | 1.20 | 43% | -0.07 | 1 | 1 |
| 3 | 4 | 0.91 | 37% | 18.90 | 22.80 | $150.00 | 0.00 | 2.35 | 40% | -0.10 | 1 | 5 |
| 1 | 1 | 0.86 | 34% | 14.90 | 17.70 | $155.00 | 0.10 | 3.20 | 39% | -0.17 | 1 | 8 |
| 0 | 0 | 0.77 | 34% | 11.00 | 13.50 | $160.00 | 0.50 | 4.50 | 37% | -0.24 | 1 | 2 |
| 0 | 0 | 0.66 | 33% | 7.50 | 10.00 | $165.00 | 2.45 | 5.50 | 36% | -0.35 | 7 | 7 |
| 3 | 1 | 0.52 | 33% | 4.40 | 7.40 | $170.00 | 5.00 | 7.50 | 36% | -0.48 | 1 | 3 |
| 3 | 1 | 0.39 | 33% | 2.05 | 5.50 | $175.00 | 7.40 | 10.40 | 34% | -0.61 | 1 | 1 |
| 7 | 1 | 0.26 | 32% | 1.65 | 2.65 | $180.00 | 10.90 | 13.10 | 32% | -0.74 | 1 | 1 |
| 2 | 1 | 0.17 | 32% | 0.35 | 2.30 | $185.00 | 14.60 | 17.60 | 32% | -0.83 | 1 | 1 |
| 15 | 60 | 0.14 | 37% | 0.00 | 2.75 | $190.00 | 19.00 | 22.10 | 33% | -0.90 | 0 | 0 |
| 0 | 0 | 0.09 | 38% | 0.00 | 2.55 | $195.00 | 23.90 | 27.30 | 39% | -0.91 | 0 | 0 |
| 57 | 1 | 0.07 | 40% | 0.00 | 1.85 | $200.00 | 28.00 | 32.30 | 36% | -0.96 | 0 | 0 |
| 1 | 1 | 0.05 | 47% | 0.00 | 3.90 | $210.00 | 38.00 | 42.20 | 43% | -0.97 | 1 | 0 |
| 8 | 4 | 0.04 | 55% | 0.00 | 3.90 | $220.00 | 48.00 | 51.90 | - | - | 1 | 0 |
| 1 | 1 | 0.04 | 64% | 0.00 | 3.90 | $230.00 | 57.90 | 61.70 | - | - | 1 | 0 |
| 21 | 20 | 0.04 | 70% | 0.00 | 3.90 | $240.00 | 68.00 | 71.90 | - | - | 2 | 0 |
| 1 | 1 | 0.04 | 80% | 0.00 | 1.00 | $250.00 | 78.00 | 81.90 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 83% | 0.00 | 1.35 | $260.00 | 88.00 | 91.90 | - | - | 0 | 0 |
| 4 | 2 | 0.04 | 97% | 0.00 | 3.90 | $270.00 | 98.00 | 101.90 | - | - | 3 | 0 |
| 2 | 1 | 0.03 | 96% | 0.00 | 0.95 | $280.00 | 107.90 | 111.70 | - | - | 0 | 0 |
| 3 | 1 | 0.03 | 99% | 0.00 | 0.95 | $290.00 | 117.90 | 121.70 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 100% | 0.00 | 1.15 | $300.00 | 127.90 | 131.70 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 108% | 0.00 | 2.15 | $310.00 | 138.00 | 141.90 | - | - | 1 | 0 |
| 3 | 2 | 0.02 | 113% | 0.00 | 2.15 | $320.00 | 148.00 | 151.90 | - | - | 1 | 0 |
| 1 | 1 | 0.02 | 120% | 0.00 | 2.15 | $330.00 | 158.00 | 161.70 | - | - | 1 | 0 |