Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $100.90 as of 3/7/2025 4:12:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.80 | 58.60 | 30.00 | 0.00 | 0.00% | 0 | 12 | 3.04 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 49.80 | 53.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 60.00 | 44.80 | 48.60 | 30.30 | 0.00 | 0.00% | 0 | 9 | 2.40 | 1.00 | 0.00 | -0.02 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 39.90 | 43.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 70.00 | 34.50 | 38.70 | 15.30 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.99 | 0.00 | -0.05 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 30.00 | 34.00 | 29.70 | +10.25 | +52.70% | 1 | 10 | 1.64 | 0.97 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 25.10 | 28.90 | 26.82 | +11.82 | +78.80% | 5 | 53 | 1.48 | 0.97 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 20.30 | 23.90 | 16.08 | 0.00 | 0.00% | 0 | 33 | 1.27 | 0.94 | 0.01 | -0.12 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 15.50 | 19.00 | 17.64 | +5.79 | +48.87% | 1 | 232 | 1.07 | 0.91 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 11.30 | 14.50 | 12.50 | +4.97 | +66.01% | 2 | 1,026 | 0.85 | 0.81 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 100.00 | 6.60 | 8.80 | 8.00 | +4.20 | +110.53% | 15 | 402 | 0.42 | 0.73 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 105.00 | 3.60 | 6.90 | 5.00 | +2.90 | +138.10% | 147 | 140 | 0.53 | 0.60 | 0.04 | -0.18 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 110.00 | 2.10 | 2.80 | 2.30 | +1.60 | +228.58% | 85 | 105 | 0.44 | 0.41 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.80 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.24 | 0.03 | -0.13 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.70 | 0.25 | +0.11 | +78.58% | 1 | 3 | 0.68 | 0.13 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.00 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.07 | 0.01 | -0.05 | 1/23/2025 | 3/7/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.54 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.35 | 0.00 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 4,055 | 1.18 | 0.00 | 0.00 | -0.03 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 122 | 1.40 | -0.01 | 0.00 | -0.05 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 5,101 | 1.04 | -0.03 | 0.00 | -0.09 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 0.10 | 2.45 | 0.20 | -0.28 | -58.34% | 2 | 391 | 1.14 | -0.03 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.65 | 0.62 | +0.24 | +63.16% | 2 | 238 | 0.88 | -0.06 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 0.25 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 103 | 0.85 | -0.09 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 86 | 0.50 | -0.19 | 0.02 | -0.20 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 100.00 | 0.80 | 1.90 | 1.40 | -2.40 | -63.16% | 24 | 31 | 0.43 | -0.27 | 0.02 | -0.20 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 105.00 | 2.70 | 3.20 | 3.02 | -3.32 | -52.37% | 15 | 13 | 0.47 | -0.40 | 0.04 | -0.18 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 110.00 | 3.60 | 7.50 | % | 0 | 0 | 0.44 | -0.59 | 0.04 | -0.16 | 3/7/2025 3:59:55 PM EST | |||
| 115.00 | 8.10 | 11.30 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.76 | 0.03 | -0.13 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 120.00 | 12.60 | 15.80 | % | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.09 | 3/7/2025 3:59:55 PM EST | |||
| 125.00 | 16.70 | 20.60 | % | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 130.00 | 21.60 | 25.50 | % | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 135.00 | 26.60 | 30.40 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 140.00 | 31.60 | 35.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 145.00 | 36.50 | 40.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |