Options Chain for LOVESAC COMPANY COM (LOVE) - $13.81 as of 11/28/2025 3:52:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 13.20 | 11.85 | 12.63 | 0.00 | 0.00% | 4.74 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 8.50 | 10.20 | 9.35 | 12.50 | 0.00 | 0.00% | 1.87 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 6.10 | 7.50 | 6.80 | % | 0.91 | 0 | 0 | 1.94 | 0.97 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | 3.30 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.35 | 0.91 | 0.04 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 2.25 | 2.70 | 2.48 | 2.55 | +0.65 | +34.22% | 0.20 | 1 | 112 | 0.67 | 0.74 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 1.00 | 1.25 | 1.13 | 1.08 | +0.06 | +5.89% | 0.08 | 1 | 145 | 0.65 | 0.48 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.64 | 0.25 | 0.09 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.40 | +0.35 | +700.00% | 0.01 | 1 | 152 | 0.70 | 0.13 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 48 | 145 | 0.75 | 0.06 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.45 | 0.02 | 0.01 | 0.00 | 10/9/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.22 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 237 | 1.32 | -0.09 | 0.04 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 0.55 | 0.85 | 0.70 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.75 | -0.26 | 0.08 | -0.01 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 1.60 | 1.95 | 1.78 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 341 | 0.68 | -0.52 | 0.12 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 3.40 | 3.80 | 3.60 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.69 | -0.75 | 0.09 | -0.01 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 5.20 | 6.70 | 5.95 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.26 | -0.87 | 0.05 | -0.01 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 7.70 | 9.10 | 8.40 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.41 | -0.94 | 0.03 | 0.00 | 9/18/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 10.00 | 12.10 | 11.05 | 7.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 14.60 | 17.00 | 15.80 | % | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 19.60 | 22.00 | 20.80 | % | 0.59 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |