Options Chain for LOVESAC COMPANY COM (LOVE) - $18.65 as of 3/28/2025 8:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 13.30 | 15.50 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.50 | 10.90 | 13.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 8.50 | 9.30 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 6.10 | 7.80 | % | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 4.10 | 5.50 | % | 0 | 0 | 1.50 | 0.82 | 0.05 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 2.45 | 2.85 | % | 0 | 0 | 0.75 | 0.65 | 0.07 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 1.35 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.46 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 46 | 0.71 | 0.29 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.35 | 0.45 | % | 0 | 0 | 0.72 | 0.17 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | 0.05 | 0.02 | 0.00 | 3/28/2025 4:00:04 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 | 5.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.55 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 58 | 0.80 | -0.18 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 1.25 | 1.75 | % | 0 | 0 | 0.78 | -0.35 | 0.07 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 2.70 | 2.85 | 2.63 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.54 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 3.70 | 5.50 | % | 0 | 0 | 0.72 | -0.71 | 0.07 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 6.60 | 8.80 | % | 0 | 0 | 0.86 | -0.83 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 11.10 | 12.60 | % | 0 | 0 | 1.60 | -0.95 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST |