Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $6.20 as of 4/29/2024 1:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 2.00 | 4.10 | 4.90 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 3.00 | 3.10 | 3.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 4.00 | 1.75 | 2.60 | % | 0 | 0 | 2.68 | 0.97 | 0.04 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 5.00 | 1.40 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.86 | 0.14 | -0.01 | 4/17/2024 | 4/29/2024 11:58:58 AM EST |
| 6.00 | 0.65 | 0.80 | 0.34 | 0.00 | 0.00% | 0 | 78 | 0.98 | 0.64 | 0.26 | -0.02 | 4/22/2024 | 4/29/2024 11:58:58 AM EST |
| 7.00 | 0.25 | 0.35 | 0.31 | +0.01 | +3.34% | 1 | 158 | 0.96 | 0.37 | 0.28 | -0.02 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 8.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 186 | 28 | 1.01 | 0.18 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 11:58:58 AM EST |
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.66 | 0.07 | 0.09 | -0.01 | 3/20/2024 | 4/29/2024 11:58:58 AM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.02 | 0.04 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.01 | 0.02 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.01 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM 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 | 4/29/2024 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.69 | -0.03 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 5.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 276 | 1.11 | -0.14 | 0.14 | -0.01 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 6.00 | 0.35 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 111 | 1.02 | -0.36 | 0.26 | -0.02 | 4/24/2024 | 4/29/2024 11:58:58 AM EST |
| 7.00 | 0.90 | 1.05 | % | 0 | 0 | 1.00 | -0.63 | 0.28 | -0.02 | 4/29/2024 11:58:58 AM EST | |||
| 8.00 | 1.55 | 1.85 | % | 0 | 0 | 1.19 | -0.82 | 0.19 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 9.00 | 2.45 | 3.10 | % | 0 | 0 | 3.40 | -0.93 | 0.09 | -0.01 | 4/29/2024 11:58:58 AM EST | |||
| 10.00 | 3.50 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 10 | 2.18 | -0.98 | 0.04 | 0.00 | 3/15/2024 | 4/29/2024 11:58:58 AM EST |
| 11.00 | 4.50 | 5.00 | % | 0 | 0 | 2.67 | -0.99 | 0.02 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 12.00 | 5.50 | 6.00 | % | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 13.00 | 6.50 | 7.00 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST | |||
| 14.00 | 7.40 | 8.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:58 AM EST |