Options Chain for LOVESAC COMPANY COM (LOVE) - $17.70 as of 4/1/2025 7:41:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.40 | 7.30 | 3.80 | 0.00 | 0.00% | 0 | 31 | 2.94 | 0.95 | 0.02 | -0.02 | 3/14/2025 | 3/31/2025 3:59:46 PM EST |
| 15.00 | 3.30 | 4.00 | 3.67 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.83 | 0.06 | -0.04 | 3/24/2025 | 3/31/2025 3:59:46 PM EST |
| 17.50 | 1.30 | 2.20 | 2.21 | 0.00 | 0.00% | 0 | 170 | 1.07 | 0.62 | 0.10 | -0.05 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 20.00 | 0.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 88 | 1.01 | 0.38 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 22.50 | 0.35 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 111 | 1.17 | 0.20 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 248 | 1.00 | 0.10 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 3:59:46 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 662 | 1.23 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 619 | 2.06 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 237 | 2.28 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 62 | 3.10 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 204 | 3.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 183 | 2.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.13 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 15.00 | 0.35 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 201 | 1.08 | -0.17 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 17.50 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 172 | 1.03 | -0.38 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 20.00 | 2.55 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 108 | 1.00 | -0.62 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:46 PM EST |
| 22.50 | 4.50 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 188 | 1.46 | -0.80 | 0.07 | -0.03 | 3/24/2025 | 3/31/2025 3:59:46 PM EST |
| 25.00 | 6.70 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 173 | 1.26 | -0.90 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 3:59:46 PM EST |
| 30.00 | 10.20 | 13.90 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.23 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 3:59:46 PM EST |
| 35.00 | 15.90 | 18.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 3:59:46 PM EST |
| 40.00 | 21.50 | 22.30 | 16.20 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 3:59:46 PM EST |
| 45.00 | 26.40 | 28.60 | 14.80 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 3:59:46 PM EST |
| 50.00 | 31.60 | 33.50 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST | |||
| 55.00 | 36.70 | 38.50 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:46 PM EST |