Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $7.70 as of 2/21/2025 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 6.80 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 2.00 | 5.60 | 5.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 3.00 | 4.60 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:46 PM EST |
| 4.00 | 3.60 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:46 PM EST |
| 5.00 | 2.65 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 348 | 0.92 | 0.98 | 0.03 | 0.00 | 12/18/2024 | 2/21/2025 3:59:46 PM EST |
| 6.00 | 1.70 | 1.95 | 1.32 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.90 | 0.11 | 0.00 | 12/19/2024 | 2/21/2025 3:59:46 PM EST |
| 7.00 | 0.95 | 1.05 | 1.13 | 0.00 | 0.00% | 0 | 3,627 | 0.47 | 0.73 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 120 | 524 | 0.50 | 0.48 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.25 | 0.20 | -0.05 | -20.00% | 125 | 2,134 | 0.52 | 0.26 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 137 | 0.62 | 0.12 | 0.13 | 0.00 | 2/6/2025 | 2/21/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.05 | 0.06 | 0.00 | 2/5/2025 | 2/21/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.02 | 0.03 | 0.00 | 9/18/2024 | 2/21/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | -0.10 | 0.11 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 7.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 475 | 0.57 | -0.27 | 0.22 | -0.01 | 2/11/2025 | 2/21/2025 3:59:46 PM EST |
| 8.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 202 | 0.51 | -0.52 | 0.26 | -0.01 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 9.00 | 1.40 | 1.50 | % | 0 | 0 | 0.49 | -0.74 | 0.21 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 10.00 | 2.25 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.88 | 0.13 | 0.00 | 2/6/2025 | 2/21/2025 3:59:46 PM EST |
| 11.00 | 3.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.95 | 0.06 | 0.00 | 12/10/2024 | 2/21/2025 3:59:46 PM EST |
| 15.00 | 7.20 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 1,417 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |