Options Chain for LOVESAC COMPANY COM (LOVE) - $20.22 as of 5/5/2025 8:34:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 18.60 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 14.90 | 16.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 12.40 | 13.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 9.70 | 12.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 7.40 | 9.50 | % | 0 | 0 | 2.08 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 5.30 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.89 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 52 | 0.72 | 0.77 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 2.05 | 2.20 | 2.01 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.58 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 162 | 0.66 | 0.39 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.50 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 180 | 0.67 | 0.23 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 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 | 5.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.30 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.11 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.80 | 0.95 | 1.08 | 0.00 | 0.00% | 0 | 33 | 0.75 | -0.23 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 1.75 | 1.90 | 1.75 | -0.18 | -9.33% | 4 | 69 | 0.71 | -0.42 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 3.20 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.61 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 5.00 | 7.20 | % | 0 | 0 | 1.08 | -0.77 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 9.30 | 11.10 | % | 0 | 0 | 1.42 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 14.30 | 16.10 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |