Options Chain for LANDS END INC NEW COM (LE) - $9.24 as of 6/16/2025 8:45:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.20 | 5.30 | 2.94 | 0.00 | 0.00% | 0 | 21 | 4.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:06 PM EST |
| 7.50 | 1.65 | 1.90 | 1.92 | +0.72 | +60.00% | 1 | 2,007 | 1.77 | 0.99 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 10.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 139 | 2,892 | 0.91 | 0.22 | 0.38 | -0.03 | 6/16/2025 | 6/16/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1,642 | 3.55 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 174 | 3.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 68 | 7.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 252 | 8.75 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/16/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.59 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.84 | -0.01 | 0.02 | 0.00 | 6/13/2025 | 6/16/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 1.00 | 1.04 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.78 | 0.38 | -0.03 | 6/12/2025 | 6/16/2025 4:00:06 PM EST |
| 12.50 | 3.00 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:06 PM EST |
| 15.00 | 5.70 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:06 PM EST |
| 17.50 | 8.20 | 9.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 6/16/2025 4:00:06 PM EST |
| 20.00 | 10.60 | 11.10 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 22.50 | 13.10 | 13.40 | 5.92 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 6/16/2025 4:00:06 PM EST |
| 25.00 | 15.50 | 16.40 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 30.00 | 20.60 | 21.00 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST | |||
| 35.00 | 25.60 | 26.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:06 PM EST |