IntraAlpha
Create free account Start free

Landstar System, Inc. Common Stock LSTR

i

Market datapartial · fetched 2026-10-22T12:30:17.027Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T20:00:09.270729483Z

FundamentalsAlpha Vantage · unavailable

Share price$171.28
1D-0.1%
AH$170.21$170.72$171.24$171.76$172.275:30 AM6:30 AM9:00 AM1:00 PM2:00 PMLSTR
Sold putSold callAH

Landstar System, Inc. Common Stock options

Live interpolated LSTR call and put midpoint premiums by absolute delta.Landstar System, Inc. Common Stock$1.32$5.99$10.67$15.34$20.01$148.89$159.75$170.61$181.46$192.3220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive LSTR spot · $171.28LSTR PRICE$1.82$2.27$2.84$3.60$4.47$5.37$6.48$7.59$8.65$9.69$10.99$12.71$15.00$2.22$2.80$3.61$4.57$5.73$6.86$7.89$8.93$10.51$12.10$13.90$15.73$18.67
PutsExpensive1.09×
CallsFair0.99×
SkewBearish+3.20 pp
Implied moveBearish±$14.37
TiltBearish10.7% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ188.1035.5%10.9%157.3039.4%9.5%
25Δ183.8032.9%8.6%161.1136.4%7.6%
30Δ181.0432.2%7.4%163.5536.8%6.6%
35Δ178.7632.6%6.5%165.9237.4%5.8%
40Δ176.7733.7%5.8%168.1938.4%5.1%
45Δ174.7634.7%5.2%170.4639.1%4.5%
50Δ172.6335.3%4.6%172.7538.1%3.7%
55Δ170.5035.9%4.0%175.0437.1%3.0%
60Δ168.4035.4%3.4%177.4837.2%2.5%
65Δ166.3134.4%2.8%179.9337.4%2.0%
70Δ164.1033.9%2.2%182.4936.9%1.6%
75Δ161.6834.1%1.8%185.0936.4%1.1%
80Δ158.7535.1%1.4%188.6336.8%0.8%

20Δ

Calls
Pseudo strike
188.10
IV
35.5%
B/E move
10.9%
Puts
Pseudo strike
157.30
IV
39.4%
B/E move
9.5%

25Δ

Calls
Pseudo strike
183.80
IV
32.9%
B/E move
8.6%
Puts
Pseudo strike
161.11
IV
36.4%
B/E move
7.6%

30Δ

Calls
Pseudo strike
181.04
IV
32.2%
B/E move
7.4%
Puts
Pseudo strike
163.55
IV
36.8%
B/E move
6.6%

35Δ

Calls
Pseudo strike
178.76
IV
32.6%
B/E move
6.5%
Puts
Pseudo strike
165.92
IV
37.4%
B/E move
5.8%

40Δ

Calls
Pseudo strike
176.77
IV
33.7%
B/E move
5.8%
Puts
Pseudo strike
168.19
IV
38.4%
B/E move
5.1%

45Δ

Calls
Pseudo strike
174.76
IV
34.7%
B/E move
5.2%
Puts
Pseudo strike
170.46
IV
39.1%
B/E move
4.5%

50Δ

Calls
Pseudo strike
172.63
IV
35.3%
B/E move
4.6%
Puts
Pseudo strike
172.75
IV
38.1%
B/E move
3.7%

55Δ

Calls
Pseudo strike
170.50
IV
35.9%
B/E move
4.0%
Puts
Pseudo strike
175.04
IV
37.1%
B/E move
3.0%

60Δ

Calls
Pseudo strike
168.40
IV
35.4%
B/E move
3.4%
Puts
Pseudo strike
177.48
IV
37.2%
B/E move
2.5%

65Δ

Calls
Pseudo strike
166.31
IV
34.4%
B/E move
2.8%
Puts
Pseudo strike
179.93
IV
37.4%
B/E move
2.0%

70Δ

Calls
Pseudo strike
164.10
IV
33.9%
B/E move
2.2%
Puts
Pseudo strike
182.49
IV
36.9%
B/E move
1.6%

75Δ

Calls
Pseudo strike
161.68
IV
34.1%
B/E move
1.8%
Puts
Pseudo strike
185.09
IV
36.4%
B/E move
1.1%

80Δ

Calls
Pseudo strike
158.75
IV
35.1%
B/E move
1.4%
Puts
Pseudo strike
188.63
IV
36.8%
B/E move
0.8%

Options history

No recorded observations