Options Chain for LOVESAC COMPANY COM (LOVE) - $19.41 as of 5/30/2025 5:37:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 13.90 | 16.20 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 11.30 | 13.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 8.80 | 11.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 6.30 | 8.80 | 8.58 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.98 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 4.10 | 4.80 | 5.14 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.89 | 0.04 | -0.02 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 2.40 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 58 | 0.89 | 0.70 | 0.08 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 1.10 | 1.50 | 1.18 | -0.12 | -9.24% | 2 | 125 | 0.90 | 0.45 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 182 | 0.84 | 0.23 | 0.08 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 10 | 231 | 0.85 | 0.11 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.02 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.35 | 0.27 | +0.02 | +8.00% | 1 | 81 | 0.91 | -0.11 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.70 | 1.90 | 0.85 | +0.10 | +13.34% | 54 | 72 | 1.17 | -0.30 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 1.90 | 2.10 | 2.05 | -0.30 | -12.77% | 3 | 82 | 0.83 | -0.55 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 3.00 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 38 | 0.56 | -0.77 | 0.08 | -0.03 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 5.60 | 6.40 | % | 0 | 0 | 0.76 | -0.89 | 0.05 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 10.70 | 12.10 | % | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 15.50 | 18.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |