Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $7.22 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 6.40 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 2.50 | 4.60 | 4.80 | 3.71 | 0.00 | 0.00% | 0 | 703 | 2.30 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:26 PM EST |
| 4.00 | 3.10 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:26 PM EST |
| 5.00 | 2.20 | 2.30 | 2.94 | 0.00 | 0.00% | 0 | 292 | 0.92 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 6.00 | 1.20 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 75 | 0.66 | 0.96 | 0.11 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 7.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 9,909 | 0.39 | 0.37 | 0.50 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,324 | 0.55 | 0.02 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 306 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 273 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:26 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 272 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:26 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 778 | 2.08 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 627 | 3.11 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:26 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 356 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 6.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 314 | 0.65 | -0.04 | 0.11 | 0.00 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 100 | 1,594 | 0.34 | -0.63 | 0.50 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 9.00 | 1.60 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.98 | 0.07 | 0.00 | 11/4/2024 | 11/20/2024 3:59:26 PM EST |
| 10.00 | 2.70 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 365 | 1.17 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:26 PM EST |
| 11.00 | 3.70 | 3.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 12.50 | 5.20 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 1,417 | 1.63 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 14.00 | 6.60 | 6.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 15.00 | 7.60 | 7.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:26 PM EST |
| 17.50 | 10.10 | 10.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |