Options Chain for LIFEVANTAGE CORP COM NEW (LFVN) - $21.63 as of 2/4/2025 2:40:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 23.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 17.10 | 20.90 | 14.90 | 0.00 | 0.00% | 0 | 24 | 6.80 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:46 PM EST |
| 7.50 | 15.40 | 18.50 | 3.99 | 0.00 | 0.00% | 0 | 0 | 4.83 | 0.97 | 0.00 | -0.01 | 9/13/2024 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 13.20 | 15.30 | 13.73 | 0.00 | 0.00% | 0 | 472 | 3.15 | 0.94 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:46 PM EST |
| 12.50 | 10.60 | 14.00 | 12.40 | 0.00 | 0.00% | 0 | 104 | 3.24 | 0.90 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 8.40 | 12.00 | 9.40 | 0.00 | 0.00% | 0 | 999 | 2.83 | 0.84 | 0.02 | -0.03 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 6.50 | 10.00 | 8.40 | 0.00 | 0.00% | 0 | 514 | 1.68 | 0.78 | 0.02 | -0.04 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 5.00 | 6.90 | 6.00 | -0.60 | -9.10% | 6 | 8 | 1.31 | 0.71 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 3.60 | 6.90 | 3.30 | +0.70 | +26.93% | 3 | 355 | 1.53 | 0.62 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 2.75 | 3.90 | 2.90 | -0.40 | -12.13% | 20 | 825 | 1.24 | 0.51 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 3.30 | 1.50 | +0.30 | +25.00% | 1 | 12 | 1.67 | 0.31 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 0.25 | 4.90 | 1.72 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.17 | 0.03 | -0.02 | 1/14/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | 0.10 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 17 | 7.05 | -0.03 | 0.00 | -0.01 | 10/30/2024 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 5 | 5.24 | -0.06 | 0.01 | -0.02 | 9/30/2024 | 2/4/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 4.13 | -0.10 | 0.01 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 10 | 3.33 | -0.16 | 0.02 | -0.03 | 1/17/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 4.70 | 0.50 | 0.00 | 0.00% | 0 | 78 | 2.68 | -0.22 | 0.02 | -0.04 | 1/21/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.20 | 4.90 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.29 | 0.03 | -0.04 | 10/28/2024 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 1.85 | 6.00 | 3.60 | +1.30 | +56.53% | 1,893 | 3 | 1.37 | -0.38 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 3.20 | 7.50 | 3.60 | 0.00 | 0.00% | 0 | 32 | 1.34 | -0.49 | 0.04 | -0.04 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 7.00 | 11.00 | % | 0 | 0 | 1.31 | -0.69 | 0.04 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 35.00 | 11.40 | 15.00 | % | 0 | 0 | 1.24 | -0.83 | 0.03 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 40.00 | 16.30 | 19.50 | % | 0 | 0 | 2.24 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST |