Options Chain for LOVESAC COMPANY COM (LOVE) - $18.59 as of 9/4/2025 1:56:23 PM 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 | 16.70 | 18.20 | 17.45 | % | 6.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 5.00 | 14.10 | 14.80 | 14.45 | % | 2.89 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 7.50 | 11.60 | 12.40 | 12.00 | % | 1.60 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 10.00 | 9.10 | 9.80 | 9.45 | % | 0.94 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 12.50 | 6.80 | 7.10 | 6.95 | % | 0.56 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 9/4/2025 12:59:05 PM EST | |||
| 15.00 | 4.40 | 4.90 | 4.65 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.12 | 0.89 | 0.04 | -0.03 | 8/11/2025 | 9/4/2025 12:59:05 PM EST |
| 17.50 | 2.65 | 2.80 | 2.73 | 2.66 | +0.56 | +26.67% | 0.16 | 29 | 33 | 1.06 | 0.71 | 0.08 | -0.05 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.27 | +0.31 | +32.30% | 0.07 | 43 | 216 | 0.98 | 0.46 | 0.10 | -0.05 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 22.50 | 0.55 | 0.60 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 7 | 217 | 1.02 | 0.24 | 0.08 | -0.04 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.03 | +17.65% | 0.01 | 14 | 60 | 0.99 | 0.11 | 0.05 | -0.03 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.02 | 0.01 | -0.01 | 8/19/2025 | 9/4/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/4/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.38 | -0.02 | 0.01 | -0.01 | 8/12/2025 | 9/4/2025 12:59:05 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.06 | -18.19% | 0.02 | 30 | 267 | 1.09 | -0.11 | 0.04 | -0.03 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | 0.85 | -0.17 | -16.67% | 0.05 | 4 | 312 | 1.01 | -0.29 | 0.08 | -0.05 | 9/4/2025 | 9/4/2025 12:59:05 PM EST |
| 20.00 | 1.85 | 2.00 | 1.93 | 2.38 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.98 | -0.54 | 0.10 | -0.05 | 9/3/2025 | 9/4/2025 12:59:05 PM EST |
| 22.50 | 3.50 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | -0.76 | 0.08 | -0.04 | 8/12/2025 | 9/4/2025 12:59:05 PM EST |
| 25.00 | 5.50 | 6.30 | 5.90 | % | 0.24 | 0 | 0 | 1.47 | -0.89 | 0.05 | -0.03 | 9/4/2025 12:59:05 PM EST | |||
| 30.00 | 10.30 | 11.70 | 11.00 | 12.62 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.28 | -0.98 | 0.01 | -0.01 | 8/1/2025 | 9/4/2025 12:59:05 PM EST |
| 35.00 | 15.30 | 17.60 | 16.45 | % | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:05 PM EST |