This page reflects LSTR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
LSTR Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
125.00
66.10
63.00
67.10
0.00
1
2
85.1%
0.969
0.0015
-0.069
0.037
0.094
135.00
39.40
53.20
56.70
0.00
0
2
69.4%
0.967
0.0020
-0.062
0.039
0.102
140.00
34.70
48.10
51.80
0.00
0
15
63.1%
0.965
0.0023
-0.061
0.042
0.105
145.00
30.00
43.30
46.80
0.00
21
21
58.9%
0.956
0.0029
-0.066
0.049
0.108
150.00
25.30
38.50
41.90
0.00
0
1
55.2%
0.945
0.0038
-0.073
0.059
0.110
160.00
20.54
28.90
32.40
0.00
0
1
63.5%
0.853
0.0068
-0.150
0.123
0.102
165.00
10.70
24.20
27.90
0.00
0
10
59.2%
0.824
0.0082
-0.156
0.138
0.102
170.00
20.00
20.00
23.50
4.00
1
3
54.9%
0.787
0.0099
-0.162
0.155
0.100
175.00
11.90
16.80
18.50
0.00
1
2
46.4%
0.756
0.0126
-0.149
0.167
0.099
180.00
4.05
13.30
14.80
0.00
12
14
44.4%
0.690
0.0149
-0.158
0.188
0.092
185.00
5.45
10.40
11.60
0.00
1
2
43.2%
0.610
0.0166
-0.165
0.205
0.082
190.00
8.50
7.60
8.80
3.45
2
306
42.0%
0.524
0.0178
-0.165
0.213
0.072
195.00
2.64
5.30
6.60
0.00
1
3
41.6%
0.436
0.0177
-0.160
0.210
0.060
200.00
3.60
3.70
4.80
1.25
20
1
41.1%
0.351
0.0169
-0.148
0.198
0.049
220.00
1.50
0.70
3.30
0.00
0
8
57.4%
0.205
0.0093
-0.154
0.152
0.028
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
140.00
0.70
0.00
2.45
0.00
1
1
74.4%
-0.059
0.0030
-0.079
0.063
-0.010
155.00
0.88
0.60
1.35
0.00
1
14
51.0%
-0.068
0.0048
-0.060
0.070
-0.011
160.00
1.62
0.65
2.25
0.00
126
126
57.2%
-0.126
0.0068
-0.106
0.110
-0.021
170.00
3.20
1.60
2.55
0.00
1
5
44.6%
-0.172
0.0107
-0.100
0.136
-0.028
185.00
17.90
5.40
6.80
0.00
1
1
41.2%
-0.386
0.0174
-0.136
0.204
-0.063
200.00
28.70
13.50
15.10
0.00
0
1
39.5%
-0.657
0.0174
-0.117
0.196
-0.110
250.00
69.80
58.80
62.40
0.00
0
0
71.2%
-0.897
0.0047
-0.090
0.096
-0.184
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.