Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $6.70 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 5.80 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 4.60 | 4.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 3.60 | 3.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 2.70 | 2.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 1.70 | 1.85 | % | 0 | 0 | 0.69 | 0.96 | 0.07 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.90 | 0.95 | 0.90 | -0.05 | -5.27% | 42 | 2,024 | 0.45 | 0.78 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 0.30 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.45 | 0.34 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.19 | 0.23 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 1.30 | 0.06 | 0.10 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.01 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 8.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | -0.04 | 0.07 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | -0.22 | 0.26 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.55 | 0.65 | % | 0 | 0 | 0.47 | -0.55 | 0.34 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 1.20 | 1.45 | % | 0 | 0 | 0.57 | -0.81 | 0.23 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 9.00 | 2.25 | 2.35 | % | 0 | 0 | 0.69 | -0.94 | 0.10 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 3.20 | 3.40 | % | 0 | 0 | 0.86 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 4.20 | 4.40 | % | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 5.20 | 5.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.00 | 6.20 | 6.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |