Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $5.39 as of 8/22/2025 4:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 5.70 | 4.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 3.50 | 3.70 | 3.60 | % | 1.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 2.45 | 2.70 | 2.58 | 0.95 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 1.50 | 1.70 | 1.60 | 1.73 | +0.16 | +10.20% | 0.40 | 10 | 52 | 0.86 | 0.98 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.15 | +25.00% | 0.15 | 1,336 | 4,193 | 0.45 | 0.76 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.26 | +0.03 | +13.05% | 0.03 | 12 | 1,280 | 0.41 | 0.37 | 0.40 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.50 | 0.11 | 0.19 | 0.00 | 7/3/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,586 | 0.75 | 0.02 | 0.05 | 0.00 | 7/16/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 2.58 | -0.02 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.03 | 5 | 122 | 0.66 | -0.24 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.59 | -0.16 | -21.34% | 0.06 | 58 | 0 | 0.51 | -0.63 | 0.40 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 1.40 | 1.55 | 1.48 | 1.36 | +0.41 | +43.16% | 0.21 | 4 | 11 | 0.59 | -0.89 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 2.25 | 2.50 | 2.38 | % | 0.30 | 0 | 0 | 0.68 | -0.98 | 0.05 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 9.00 | 3.30 | 4.00 | 3.65 | % | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 4.30 | 4.60 | 4.45 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 5.30 | 5.50 | 5.40 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 6.40 | 6.60 | 6.50 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 7.30 | 7.60 | 7.45 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 8.30 | 8.60 | 8.45 | % | 0.60 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 9.40 | 9.60 | 9.50 | % | 0.63 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |