Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $5.87 as of 5/13/2025 8:46:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 3.80 | 4.00 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 2.75 | 3.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.00 | 1.45 | 2.05 | 2.70 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.85 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,922 | 0.71 | 0.31 | 1.49 | -0.01 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 110 | 1.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 6.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.10 | -0.69 | 1.49 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.95 | 1.25 | 1.39 | 0.00 | 0.00% | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 1.95 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 3.00 | 3.20 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 11.00 | 5.10 | 5.30 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.00 | 6.10 | 6.30 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 13.00 | 7.00 | 7.40 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |