IntraAlpha
Create free account Start free

Landstar System, Inc. Common Stock LSTR

i

Market datapartial · fetched 2026-10-22T21:55:27.384Z

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 · 2026-10-22T20:00:01.068649945Z

FundamentalsAlpha Vantage · unavailable

Share price$169.39
1D-1.9%
AH$169$170$171$173$1745:30 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$1.35$5.67$9.99$14.30$18.62$148.15$158.83$169.51$180.18$190.8620Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive LSTR spot · $169.39LSTR PRICE$1.82$2.45$3.11$3.83$4.56$5.50$6.45$7.53$8.68$10.09$12.05$14.06$16.11$2.09$2.68$3.54$4.44$5.38$6.34$7.42$8.68$9.95$11.26$12.58$14.81$17.38
PutsFair1.04×
CallsFair1.03×
SkewBullish-0.48 pp
Implied moveBearish±$13.87
TiltBearish5.1% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ186.0135.8%10.9%156.3237.3%9.0%
25Δ182.8735.7%9.4%159.5135.8%7.4%
30Δ180.1536.0%8.2%161.8936.2%6.5%
35Δ177.6435.7%7.1%164.1236.9%5.7%
40Δ175.1535.4%6.1%166.3637.0%5.0%
45Δ172.9635.6%5.4%168.5936.5%4.2%
50Δ170.7935.8%4.6%170.8236.3%3.5%
55Δ168.6335.9%4.0%173.0436.2%3.0%
60Δ166.4635.8%3.4%175.2536.0%2.4%
65Δ164.1336.3%2.9%177.4035.1%1.9%
70Δ161.4837.8%2.4%179.5534.1%1.4%
75Δ158.7638.6%2.0%182.4234.4%1.1%
80Δ155.9438.4%1.6%185.5634.9%0.7%

20Δ

Calls
Pseudo strike
186.01
IV
35.8%
B/E move
10.9%
Puts
Pseudo strike
156.32
IV
37.3%
B/E move
9.0%

25Δ

Calls
Pseudo strike
182.87
IV
35.7%
B/E move
9.4%
Puts
Pseudo strike
159.51
IV
35.8%
B/E move
7.4%

30Δ

Calls
Pseudo strike
180.15
IV
36.0%
B/E move
8.2%
Puts
Pseudo strike
161.89
IV
36.2%
B/E move
6.5%

35Δ

Calls
Pseudo strike
177.64
IV
35.7%
B/E move
7.1%
Puts
Pseudo strike
164.12
IV
36.9%
B/E move
5.7%

40Δ

Calls
Pseudo strike
175.15
IV
35.4%
B/E move
6.1%
Puts
Pseudo strike
166.36
IV
37.0%
B/E move
5.0%

45Δ

Calls
Pseudo strike
172.96
IV
35.6%
B/E move
5.4%
Puts
Pseudo strike
168.59
IV
36.5%
B/E move
4.2%

50Δ

Calls
Pseudo strike
170.79
IV
35.8%
B/E move
4.6%
Puts
Pseudo strike
170.82
IV
36.3%
B/E move
3.5%

55Δ

Calls
Pseudo strike
168.63
IV
35.9%
B/E move
4.0%
Puts
Pseudo strike
173.04
IV
36.2%
B/E move
3.0%

60Δ

Calls
Pseudo strike
166.46
IV
35.8%
B/E move
3.4%
Puts
Pseudo strike
175.25
IV
36.0%
B/E move
2.4%

65Δ

Calls
Pseudo strike
164.13
IV
36.3%
B/E move
2.9%
Puts
Pseudo strike
177.40
IV
35.1%
B/E move
1.9%

70Δ

Calls
Pseudo strike
161.48
IV
37.8%
B/E move
2.4%
Puts
Pseudo strike
179.55
IV
34.1%
B/E move
1.4%

75Δ

Calls
Pseudo strike
158.76
IV
38.6%
B/E move
2.0%
Puts
Pseudo strike
182.42
IV
34.4%
B/E move
1.1%

80Δ

Calls
Pseudo strike
155.94
IV
38.4%
B/E move
1.6%
Puts
Pseudo strike
185.56
IV
34.9%
B/E move
0.7%

Options history

No recorded observations