LSTR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 73.00 | 57.00 | - | - | 0.00 | 0 | 0 | -% |
| 75.00 | 57.00 | 57.50 | 61.60 | 0.00 | 1 | 3 | 0.0% |
| 78.00 | 58.60 | - | - | 0.00 | 0 | 0 | -% |
| 80.00 | 58.60 | 50.50 | 53.60 | 0.00 | 0 | 1 | 0.0% |
| 105.00 | 47.10 | 56.40 | 60.30 | 0.00 | 0 | 2 | 93.0% |
| 108.00 | 23.60 | - | - | 0.00 | 0 | 0 | -% |
| 110.00 | 23.60 | 0.00 | 0.00 | 0.00 | 5 | 6 | 0.0% |
| 113.00 | 29.90 | 48.40 | 52.40 | 0.00 | 1 | 8 | 84.4% |
| 115.00 | 45.10 | 46.40 | 50.40 | 0.00 | 1 | 1 | 80.9% |
| 118.00 | 19.70 | - | - | 0.00 | 0 | 0 | -% |
| 120.00 | 19.70 | 11.70 | 14.60 | 0.00 | 1 | 11 | 0.0% |
| 128.00 | 25.36 | 34.20 | 38.10 | 0.00 | 0 | 1 | 84.8% |
| 130.00 | 32.15 | 31.60 | 34.90 | 2.85 | 1 | 15 | 95.1% |
| 133.00 | 17.10 | 18.20 | 21.50 | 0.00 | 0 | 17 | 0.0% |
| 135.00 | 24.95 | 26.70 | 30.60 | 0.00 | 6 | 56 | 57.7% |
| 138.00 | 14.50 | 23.80 | 27.30 | 0.00 | 1 | 9 | 82.0% |
| 140.00 | 22.55 | 21.90 | 25.30 | 2.20 | 1 | 59 | 77.1% |
| 143.00 | 13.80 | 19.10 | 22.50 | 0.00 | 2 | 8 | 72.3% |
| 145.00 | 13.60 | 17.30 | 21.30 | 0.00 | 1 | 15 | 51.6% |
| 148.00 | 12.00 | 14.70 | 18.80 | 0.00 | 5 | 7 | 51.1% |
| 150.00 | 10.60 | 13.60 | 16.40 | 0.00 | 7 | 11 | 64.0% |
| 153.00 | 4.55 | 10.40 | 13.70 | 0.00 | 1 | 13 | 58.4% |
| 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | 1 | 3 | 0.0% |
| 158.00 | 6.10 | 7.30 | 9.60 | 0.00 | 1 | 11 | 51.1% |
| 160.00 | 5.70 | 6.10 | 8.20 | 0.00 | 1 | 1 | 49.2% |
| 163.00 | 2.65 | 4.60 | 6.30 | 0.00 | 1 | 153 | 46.7% |
| 165.00 | 3.30 | 2.15 | 6.40 | 0.00 | 1 | 3 | 54.5% |
| 168.00 | 2.35 | 2.20 | 3.90 | 0.00 | 1 | 3 | 44.6% |
| 170.00 | 1.80 | 0.30 | 4.70 | 0.00 | 1 | 5 | 56.4% |
| 173.00 | 1.80 | 1.00 | 2.00 | 0.00 | 1 | 4 | 40.9% |
| 175.00 | 1.05 | 0.85 | 1.65 | -0.55 | 24 | 9 | 41.7% |
| 178.00 | 0.70 | 0.05 | 2.25 | 0.00 | 1 | 3 | 53.7% |
| 180.00 | 1.10 | 0.00 | 2.95 | 0.00 | 1 | 8 | 64.4% |
| 183.00 | 0.85 | 0.00 | 2.80 | 0.00 | 0 | 1 | 53.3% |
| 188.00 | 0.95 | 0.00 | 3.30 | 0.00 | 0 | 1 | 64.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 73.00 | 0.70 | - | - | 0.00 | 0 | 0 | -% |
| 75.00 | 0.70 | 0.00 | 2.25 | 0.00 | 1 | 2 | 235.6% |
| 78.00 | 0.85 | - | - | 0.00 | 0 | 0 | -% |
| 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 83.00 | 0.85 | - | - | 0.00 | 0 | 0 | -% |
| 85.00 | 0.85 | 0.00 | 2.50 | 0.00 | 1 | 2 | 206.8% |
| 88.00 | 1.60 | - | - | 0.00 | 0 | 0 | -% |
| 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 93.00 | 2.25 | - | - | 0.00 | 0 | 0 | -% |
| 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 98.00 | 2.40 | - | - | 0.00 | 0 | 0 | -% |
| 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% |
| 103.00 | 3.30 | - | - | 0.00 | 0 | 0 | -% |
| 105.00 | 3.30 | 1.25 | 4.10 | 0.00 | 1 | 1 | 181.5% |
| 108.00 | 6.29 | - | - | 0.00 | 0 | 0 | -% |
| 110.00 | 0.50 | 0.00 | 0.10 | 0.00 | 10 | 12 | 79.3% |
| 113.00 | 1.50 | 0.00 | 3.40 | 0.00 | 0 | 5 | 138.8% |
| 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | 10 | 40 | 77.9% |
| 120.00 | 0.75 | 0.00 | 3.40 | 0.00 | 2 | 4 | 120.8% |
| 123.00 | 1.15 | 0.00 | 4.30 | 0.00 | 2 | 2 | 121.4% |
| 125.00 | 1.25 | 0.00 | 3.50 | 0.00 | 1 | 2 | 109.3% |
| 128.00 | 1.55 | 0.00 | 1.75 | 0.00 | 1 | 3 | 84.7% |
| 130.00 | 12.59 | 0.00 | 0.00 | 0.00 | 2 | 2 | 25.0% |
| 135.00 | 2.03 | 0.00 | 3.50 | 0.00 | 0 | 1 | 85.2% |
| 138.00 | 5.90 | 0.00 | 2.65 | 0.00 | 1 | 150 | 71.6% |
| 140.00 | 0.91 | 0.00 | 2.90 | 0.00 | 10 | 45 | 69.0% |
| 143.00 | 5.40 | 0.20 | 2.40 | 0.00 | 1 | 166 | 60.0% |
| 145.00 | 10.00 | 0.00 | 3.90 | 0.00 | 1 | 6 | 64.0% |
| 148.00 | 12.30 | 0.00 | 3.40 | 0.00 | 0 | 4 | 53.8% |
| 153.00 | 9.40 | 0.05 | 3.80 | 0.00 | 1 | 1 | 61.8% |
| 155.00 | 6.00 | 0.30 | 4.00 | 0.00 | 1 | 11 | 57.6% |
| 160.00 | 6.30 | 2.80 | 4.60 | 2.40 | 11 | 20 | 46.7% |
| 163.00 | 15.50 | 12.80 | 15.40 | 0.00 | 0 | 1 | 108.1% |
| 165.00 | 10.80 | 3.60 | 7.90 | 0.00 | 1 | 2 | 52.8% |
| 168.00 | 14.00 | 5.40 | 9.70 | 0.00 | 0 | 3 | 52.9% |
| 185.00 | 35.50 | 19.90 | 23.80 | 0.00 | 0 | 1 | 64.7% |
| 210.00 | 70.30 | 44.70 | 48.60 | 0.00 | 0 | 0 | 99.2% |
Sign up free to access Options Chain Data
Explore LSTR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.