Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $8.20 as of 1/22/2025 8:59:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 5.90 | 6.20 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 4.80 | 5.20 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 3.80 | 4.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 2.80 | 3.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 1.85 | 2.25 | 1.49 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.98 | 0.04 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 2,009 | 0.62 | 0.84 | 0.20 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.45 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 9,005 | 0.50 | 0.54 | 0.35 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,625 | 0.45 | 0.23 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.07 | 0.11 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.01 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | -0.02 | 0.04 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 246 | 0.50 | -0.16 | 0.20 | -0.01 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 8.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.55 | -0.46 | 0.35 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 9.00 | 1.00 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.77 | 0.27 | -0.01 | 12/10/2024 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 1.90 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.93 | 0.11 | 0.00 | 11/19/2024 | 1/21/2025 3:59:58 PM EST |
| 11.00 | 2.85 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.03 | 0.00 | 12/10/2024 | 1/21/2025 3:59:58 PM EST |
| 12.00 | 3.90 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 12/10/2024 | 1/21/2025 3:59:58 PM EST |
| 13.00 | 4.90 | 5.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 5.90 | 6.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 6.80 | 7.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |