Options Chain for LOVESAC COMPANY COM (LOVE) - $18.44 as of 5/27/2025 3:16:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 16.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 7.50 | 11.80 | 12.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 10.00 | 9.40 | 11.50 | 8.31 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:07 PM EST |
| 12.50 | 7.00 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.95 | 0.02 | -0.01 | 4/10/2025 | 5/27/2025 2:59:07 PM EST |
| 15.00 | 4.90 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 171 | 0.74 | 0.86 | 0.04 | -0.01 | 5/7/2025 | 5/27/2025 2:59:07 PM EST |
| 17.50 | 3.00 | 3.20 | 3.20 | +0.70 | +28.00% | 501 | 501 | 0.70 | 0.70 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 20.00 | 1.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 385 | 0.67 | 0.51 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 22.50 | 0.85 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 225 | 0.66 | 0.33 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 0.40 | 0.55 | 0.50 | +0.06 | +13.64% | 3 | 392 | 0.67 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 538 | 0.71 | 0.06 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.31 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 46 | 1.78 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:07 PM EST |
| 12.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 39 | 0.80 | -0.05 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 15.00 | 0.35 | 0.50 | 0.55 | +0.13 | +30.96% | 1 | 85 | 0.71 | -0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 17.50 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 133 | 0.69 | -0.30 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 20.00 | 2.10 | 2.30 | 2.60 | +0.63 | +31.98% | 2 | 105 | 0.67 | -0.49 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 22.50 | 3.70 | 4.00 | 2.60 | 0.00 | 0.00% | 0 | 121 | 0.66 | -0.67 | 0.07 | -0.02 | 5/13/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 5.80 | 6.00 | 6.90 | 0.00 | 0.00% | 0 | 101 | 0.68 | -0.80 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 10.40 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 94 | 0.88 | -0.94 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 2:59:07 PM EST |
| 35.00 | 15.30 | 16.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 2/5/2025 | 5/27/2025 2:59:07 PM EST |
| 40.00 | 20.30 | 22.30 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 2:59:07 PM EST |
| 45.00 | 25.10 | 26.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 2:59:07 PM EST |
| 50.00 | 30.10 | 31.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 55.00 | 35.20 | 36.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |