Options Chain for LOVESAC COMPANY COM (LOVE) - $18.87 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.60 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 31 | 1.67 | 0.94 | 0.02 | -0.01 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 3.50 | 3.80 | 3.67 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.83 | 0.06 | -0.03 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 1.80 | 2.00 | 2.21 | 0.00 | 0.00% | 0 | 170 | 1.07 | 0.63 | 0.09 | -0.04 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.80 | 0.95 | 0.80 | -0.20 | -20.00% | 11 | 80 | 1.02 | 0.38 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 4 | 107 | 1.00 | 0.20 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 248 | 1.03 | 0.10 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 1 | 662 | 1.22 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 619 | 2.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 237 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 62 | 3.06 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 204 | 3.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 183 | 2.78 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 60 | 1.13 | -0.06 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.35 | 0.50 | 0.46 | +0.07 | +17.95% | 3 | 199 | 1.06 | -0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 1.15 | 1.30 | 1.20 | -0.10 | -7.70% | 13 | 168 | 1.01 | -0.37 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 2.55 | 2.80 | 2.75 | +0.25 | +10.00% | 4 | 106 | 0.96 | -0.62 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 188 | 0.93 | -0.80 | 0.07 | -0.03 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 6.80 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 173 | 0.92 | -0.90 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 11.50 | 12.10 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 16.70 | 18.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 21.50 | 22.30 | 16.20 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 26.40 | 28.70 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 31.60 | 33.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 36.40 | 38.50 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |