Options Chain for LANDS END INC NEW COM (LE) - $15.44 as of 12/16/2025 3:12:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.10 | 12.80 | % | 5.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:58:55 PM EST | |||
| 5.00 | 9.00 | 11.60 | 10.30 | 5.70 | 0.00 | 0.00% | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/16/2025 2:58:55 PM EST |
| 7.50 | 6.50 | 9.10 | 7.80 | 8.00 | 0.00 | 0.00% | 1.04 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/16/2025 2:58:55 PM EST |
| 10.00 | 4.00 | 7.20 | 5.60 | 6.85 | 0.00 | 0.00% | 0.56 | 0 | 25 | 9.02 | 0.99 | 0.01 | -0.01 | 11/12/2025 | 12/16/2025 2:58:55 PM EST |
| 12.50 | 1.60 | 4.50 | 3.05 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 153 | 5.75 | 0.89 | 0.07 | -0.09 | 12/12/2025 | 12/16/2025 2:58:55 PM EST |
| 15.00 | 0.05 | 1.20 | 0.63 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.86 | 0.59 | 0.16 | -0.16 | 12/15/2025 | 12/16/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 402 | 2.20 | 0.23 | 0.12 | -0.12 | 12/15/2025 | 12/16/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 218 | 4.28 | 0.06 | 0.05 | -0.04 | 12/9/2025 | 12/16/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 7.46 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/16/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 7.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 2:58:55 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2,950 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 2.69 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/16/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 84 | 126 | 1.46 | -0.11 | 0.07 | -0.09 | 12/16/2025 | 12/16/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 0.49 | 0.00 | 0.00% | 0.08 | 0 | 24 | 4.76 | -0.41 | 0.16 | -0.16 | 12/12/2025 | 12/16/2025 2:58:55 PM EST |
| 17.50 | 1.05 | 4.40 | 2.73 | 2.26 | 0.00 | 0.00% | 0.16 | 0 | 110 | 5.40 | -0.77 | 0.12 | -0.12 | 12/8/2025 | 12/16/2025 2:58:55 PM EST |
| 20.00 | 3.40 | 6.50 | 4.95 | % | 0.25 | 0 | 0 | 5.86 | -0.94 | 0.05 | -0.04 | 12/16/2025 2:58:55 PM EST | |||
| 22.50 | 5.90 | 8.90 | 7.40 | % | 0.33 | 0 | 0 | 6.58 | -0.99 | 0.01 | -0.01 | 12/16/2025 2:58:55 PM EST | |||
| 25.00 | 8.40 | 11.40 | 9.90 | % | 0.40 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:55 PM EST | |||
| 30.00 | 13.50 | 16.20 | 14.85 | % | 0.49 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:55 PM EST |