Options Chain for LOVESAC COMPANY COM (LOVE) - $19.47 as of 7/21/2025 9:11:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 18.00 | 16.05 | % | 6.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 5.00 | 12.70 | 15.50 | 14.10 | % | 2.82 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 7.50 | 10.80 | 12.10 | 11.45 | % | 1.53 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 10.00 | 8.30 | 9.90 | 9.10 | % | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 12.50 | 5.90 | 7.20 | 6.55 | % | 0.52 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 15.00 | 3.50 | 4.10 | 3.80 | 3.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.94 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 17.50 | 1.60 | 1.75 | 1.68 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.51 | 0.70 | 0.13 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.49 | 0.33 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.09 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.69 | -0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 17.50 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.52 | -0.30 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.50 | -0.67 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 3.70 | 5.30 | 4.50 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.91 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 6.30 | 7.70 | 7.00 | % | 0.28 | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 30.00 | 10.90 | 12.90 | 11.90 | 11.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 35.00 | 16.00 | 17.30 | 16.65 | % | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |