Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $78.23 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.70 | 40.70 | 50.70 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.01 | 12/23/2024 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 31.80 | 35.80 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 29.60 | 33.50 | % | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 27.10 | 30.90 | 42.00 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.95 | 0.00 | -0.03 | 11/29/2024 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 22.50 | 26.30 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.91 | 0.01 | -0.04 | 11/12/2024 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 18.50 | 22.20 | 32.59 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.86 | 0.01 | -0.05 | 11/22/2024 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 14.50 | 18.40 | 27.19 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.80 | 0.01 | -0.06 | 12/31/2024 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 11.10 | 14.90 | 23.80 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.72 | 0.02 | -0.07 | 12/24/2024 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 7.80 | 10.40 | 11.54 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.63 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 6.20 | 7.90 | 8.20 | -0.80 | -8.89% | 21 | 181 | 0.60 | 0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 4.60 | 6.10 | 6.50 | -0.40 | -5.80% | 23 | 43 | 0.60 | 0.43 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 3.50 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.38 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 2.80 | 4.40 | 4.60 | -0.40 | -8.00% | 2 | 91 | 0.59 | 0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 2.25 | 4.10 | 3.60 | -0.60 | -14.29% | 2 | 50 | 0.59 | 0.31 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 2.10 | 4.30 | 2.60 | -0.70 | -21.22% | 4 | 25 | 0.61 | 0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 0.95 | 2.80 | 2.30 | -5.10 | -68.92% | 1 | 75 | 0.57 | 0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 1.00 | 3.50 | 1.80 | -0.42 | -18.92% | 2 | 127 | 0.68 | 0.22 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 1.15 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.18 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.35 | 3.10 | 1.67 | 0.00 | 0.00% | 0 | 202 | 0.73 | 0.14 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 73 | 0.75 | 0.12 | 0.01 | -0.04 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.10 | 0.01 | -0.04 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 34 | 0.90 | 0.08 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.45 | 0.82 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.06 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.06 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.35 | 9.82 | 0.00 | 0.00% | 0 | 33 | 1.05 | 0.03 | 0.00 | -0.01 | 10/18/2024 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 1.09 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.70 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.02 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.25 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.25 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.25 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.04 | 0.00 | -0.02 | 10/15/2024 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.45 | % | 0 | 0 | 0.94 | -0.05 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.25 | 2.80 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.09 | 0.01 | -0.04 | 11/29/2024 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.14 | 0.01 | -0.05 | 11/18/2024 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 1.55 | 3.70 | 2.70 | +0.45 | +20.00% | 1 | 36 | 0.67 | -0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 2.20 | 4.40 | 4.10 | +0.40 | +10.82% | 1 | 61 | 0.59 | -0.28 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 5.10 | 6.20 | 5.79 | +1.39 | +31.60% | 1 | 146 | 0.64 | -0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 6.70 | 9.50 | 8.00 | +1.68 | +26.59% | 9 | 173 | 0.62 | -0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 10.00 | 12.40 | 10.90 | +1.80 | +19.78% | 2 | 89 | 0.57 | -0.57 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 11.50 | 14.80 | 11.70 | 0.00 | 0.00% | 0 | 92 | 0.63 | -0.62 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 13.50 | 16.60 | 13.12 | -0.78 | -5.62% | 1 | 241 | 0.63 | -0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 15.00 | 18.70 | 8.60 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.69 | 0.02 | -0.07 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 17.20 | 20.70 | 10.10 | 0.00 | 0.00% | 0 | 27 | 0.63 | -0.72 | 0.02 | -0.06 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 19.00 | 22.60 | 11.30 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.75 | 0.02 | -0.06 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 21.10 | 25.10 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.78 | 0.01 | -0.06 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 25.70 | 29.30 | 18.30 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.82 | 0.01 | -0.05 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 30.30 | 34.30 | 24.32 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.86 | 0.01 | -0.05 | 11/8/2024 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 35.10 | 39.10 | 16.50 | 0.00 | 0.00% | 0 | 16 | 0.91 | -0.88 | 0.01 | -0.04 | 11/5/2024 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 40.10 | 44.00 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.90 | 0.01 | -0.04 | 10/22/2024 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 44.90 | 48.90 | % | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 49.80 | 53.80 | 26.17 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.03 | 11/5/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 54.70 | 58.80 | % | 0 | 0 | 1.14 | -0.94 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 59.70 | 63.70 | % | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 64.70 | 68.70 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 69.70 | 73.80 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 74.80 | 78.70 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 79.70 | 83.80 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 84.60 | 88.80 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 89.60 | 93.80 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |