Cboe Global Markets

LOVE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lovesac Co (love)

2025-05-19 15:59:56 ET (Delayed)
Bid: 
19.5
Ask: 
19.8
Vol: 
247,534
Last: 
19.68
Change: 
-0.09 (+-0.4552%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LOVE 12.500
8.58
+0
7.2
7.7
0
1.13
0.9632
0.015
6
LOVE 15.000
5.14
+0.04
4.6
6.5
1
1.23
0.9003
0.0377
4
LOVE 17.500
2.9
-0.2
2.95
3.1
4
0.75
0.7482
0.074
63
LOVE 20.000
1.58
-0.095
1.5
1.65
8
0.72
0.5232
0.0943
40
LOVE 22.500
0.7
-0.075
0.7
0.8
30
0.72
0.3131
0.0836
166
LOVE 25.000
0.35
+0
0.3
0.35
7
0.72
0.1679
0.0585
219
Fri Jun 20 2025
Strike
LOVE 12.500
LOVE 15.000
LOVE 17.500
LOVE 20.000
LOVE 22.500
LOVE 25.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LOVE 12.500
0.05
+0
0
0.75
0
1.34
-0.0381
0.015
1
LOVE 15.000
0.25
-0.05
0.2
0.25
34
0.78
-0.1013
0.0378
12
LOVE 17.500
0.75
-0.025
0.7
0.85
27
0.76
-0.2543
0.0744
87
LOVE 20.000
1.66
+0
1.75
2.1
0
0.77
-0.4811
0.0953
83
LOVE 22.500
2.85
+0
3.4
3.6
0
0.73
-0.694
0.085
38
LOVE 25.000
0
+0
5.5
5.7
0
0.75
-0.8424
0.0604
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.