Options Chain for LOVESAC COMPANY COM (LOVE) - $33.06 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 20.30 | 15.10 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 15.00 | 17.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 12.60 | 14.90 | % | 0 | 0 | 2.26 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 10.40 | 12.90 | 9.35 | 0.00 | 0.00% | 0 | 9 | 2.09 | 0.95 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 8.40 | 9.00 | 7.87 | 0.00 | 0.00% | 0 | 15 | 1.61 | 0.90 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 4.60 | 4.80 | 4.68 | +0.03 | +0.65% | 47 | 747 | 0.78 | 0.71 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 35.00 | 2.15 | 2.30 | 2.25 | +0.10 | +4.66% | 86 | 2,414 | 0.78 | 0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 0.95 | 1.05 | 0.80 | -0.18 | -18.37% | 36 | 278 | 0.81 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.12 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.35 | +0.10 | +40.00% | 1 | 107 | 0.87 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.55 | 0.55 | +0.10 | +22.23% | 3 | 496 | 0.91 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 1.45 | 1.65 | 1.71 | +0.08 | +4.91% | 17 | 64 | 0.80 | -0.29 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 35.00 | 3.90 | 4.30 | 4.90 | +0.20 | +4.26% | 10 | 13 | 0.80 | -0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 7.10 | 10.00 | % | 0 | 0 | 1.49 | -0.76 | 0.04 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 11.60 | 13.80 | % | 0 | 0 | 1.53 | -0.88 | 0.02 | -0.03 | 11/20/2024 4:00:05 PM EST |