Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $7.81 as of 5/29/2026 11:02:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | 6.85 | 6.59 | 0.00 | 0.00% | 6.85 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 4.00 | 3.30 | 4.50 | 3.90 | % | 0.97 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 5.00 | 2.30 | 3.50 | 2.90 | % | 0.58 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 6.00 | 1.55 | 2.25 | 1.90 | % | 0.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 7.00 | 0.65 | 1.30 | 0.98 | 0.80 | 0.00 | 0.00% | 0.14 | 1 | 160 | 1.17 | 0.95 | 0.19 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 927 | 0.50 | 0.41 | 0.69 | -0.01 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.03 | 0.12 | 0.00 | 5/8/2026 | 5/29/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.63 | -0.05 | 0.19 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.56 | -0.59 | 0.69 | -0.01 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 9.00 | 0.80 | 1.55 | 1.18 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.08 | -0.97 | 0.12 | 0.00 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 10.00 | 1.85 | 2.50 | 2.18 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 11.00 | 2.60 | 3.70 | 3.15 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 12.00 | 3.60 | 4.70 | 4.15 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 13.00 | 4.60 | 5.70 | 5.15 | % | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 14.00 | 5.50 | 6.90 | 6.20 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 15.00 | 6.50 | 7.90 | 7.20 | % | 0.48 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 16.00 | 7.50 | 8.90 | 8.20 | % | 0.51 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 17.00 | 8.50 | 9.90 | 9.20 | % | 0.54 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |