Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $6.70 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 4.60 | 4.80 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 3.30 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:49 PM EST |
| 4.00 | 2.65 | 2.85 | 3.90 | 0.00 | 0.00% | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 1.70 | 1.80 | 1.71 | -0.89 | -34.24% | 1 | 348 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.94 | 0.26 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 3,632 | 0.32 | 0.32 | 0.68 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,501 | 0.60 | 0.01 | 0.06 | 0.00 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,111 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | -0.06 | 0.26 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 721 | 0.37 | -0.68 | 0.68 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 1.25 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 785 | 0.74 | -0.99 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 2.15 | 2.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 3.20 | 3.40 | 2.10 | 0.00 | 0.00% | 0 | 12 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 4.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 8.20 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 1,417 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:49 PM EST |