Options Chain for LOVESAC COMPANY COM (LOVE) - $20.06 as of 4/18/2025 9:05:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 19.40 | 17.50 | 0.00 | 0.00% | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 14.60 | 15.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 7.50 | 12.20 | 13.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 10.00 | 9.60 | 11.20 | 6.80 | 0.00 | 0.00% | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 7.50 | 7.90 | 7.28 | +1.22 | +20.14% | 6 | 1 | 1.32 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 15.00 | 5.00 | 5.70 | 5.35 | +0.71 | +15.31% | 3 | 54 | 0.88 | 0.94 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 17.50 | 3.00 | 3.20 | 3.10 | +0.20 | +6.90% | 276 | 1,318 | 0.68 | 0.80 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 20.00 | 1.50 | 1.55 | 1.54 | +0.04 | +2.67% | 386 | 1,260 | 0.65 | 0.55 | 0.11 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 22.50 | 0.55 | 0.70 | 0.63 | -0.08 | -11.27% | 181 | 276 | 0.64 | 0.30 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 210 | 5,069 | 0.68 | 0.14 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.02 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 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 | 6.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 53 | 3.13 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 3 | 59 | 1.04 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 2 | 131 | 0.76 | -0.06 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 17.50 | 0.45 | 0.50 | 0.50 | -0.35 | -41.18% | 22 | 57 | 0.67 | -0.20 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 20.00 | 1.30 | 1.45 | 1.44 | -0.36 | -20.00% | 42 | 26 | 0.64 | -0.45 | 0.11 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 22.50 | 2.90 | 3.10 | 2.81 | -0.70 | -19.95% | 2 | 6 | 0.64 | -0.70 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 5.00 | 5.30 | % | 0 | 0 | 0.65 | -0.86 | 0.06 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 30.00 | 9.60 | 10.30 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:51 PM EST |