Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $107.98 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 66.70 | 70.10 | 58.05 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 63.70 | 67.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 61.20 | 65.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 47.50 | 58.70 | 62.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 56.20 | 60.30 | 32.13 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 51.20 | 54.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 47.10 | 50.10 | 43.00 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 41.50 | 45.20 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 36.70 | 40.60 | 24.30 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.96 | 0.00 | -0.04 | 12/4/2024 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 34.40 | 37.60 | 28.73 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.95 | 0.00 | -0.04 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 32.80 | 35.50 | 28.40 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.93 | 0.00 | -0.05 | 3/5/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 30.40 | 32.60 | 20.10 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.92 | 0.01 | -0.05 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 28.80 | 30.50 | 29.30 | -0.70 | -2.34% | 1 | 39 | 0.72 | 0.90 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 26.60 | 29.10 | 19.20 | 0.00 | 0.00% | 0 | 146 | 0.76 | 0.88 | 0.01 | -0.07 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 23.50 | 25.90 | 18.20 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.87 | 0.01 | -0.07 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 21.10 | 24.70 | 12.00 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.84 | 0.01 | -0.08 | 11/12/2024 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 19.10 | 22.10 | 17.70 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.82 | 0.01 | -0.08 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 92.50 | 17.70 | 20.30 | 16.97 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.79 | 0.01 | -0.09 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 16.30 | 18.10 | 14.85 | 0.00 | 0.00% | 0 | 112 | 0.63 | 0.76 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 97.50 | 14.60 | 16.10 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.72 | 0.01 | -0.10 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 11.70 | 15.00 | 11.10 | 0.00 | 0.00% | 0 | 108 | 0.58 | 0.68 | 0.02 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 10.50 | 11.40 | 10.20 | 0.00 | 0.00% | 0 | 84 | 0.61 | 0.60 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 7.40 | 8.80 | 8.80 | 0.00 | 0.00% | 0 | 110 | 0.58 | 0.51 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 5.90 | 6.60 | 6.30 | +0.10 | +1.62% | 2 | 94 | 0.58 | 0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 4.30 | 4.80 | 4.50 | -0.35 | -7.22% | 4 | 289 | 0.57 | 0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 2.40 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.28 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 2.00 | 2.60 | 2.25 | -0.21 | -8.54% | 3 | 53 | 0.56 | 0.21 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 1.20 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.16 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.40 | 3.70 | 0.00 | 0.00% | 0 | 82 | 0.68 | 0.12 | 0.01 | -0.05 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.25 | 2.15 | 7.57 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.09 | 0.01 | -0.04 | 9/5/2024 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.20 | 1.90 | 1.16 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.06 | 0.01 | -0.03 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.10 | 1.90 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.05 | 0.00 | -0.02 | 11/15/2024 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.03 | 0.00 | -0.02 | 1/13/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.00 | -0.01 | 2/26/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 5/5/2025 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 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 14 | 2.16 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | -0.01 | 7/16/2024 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.20 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.50 | 1.63 | +0.48 | +41.74% | 2 | 4 | 1.41 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.45 | 1.78 | +0.58 | +48.34% | 2 | 71 | 1.28 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.88 | -0.04 | 0.00 | -0.04 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 0.20 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.05 | 0.00 | -0.04 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.07 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 0.50 | 1.15 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.08 | 0.01 | -0.05 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.60 | 1.35 | 2.79 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.10 | 0.01 | -0.06 | 3/11/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 0.70 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.12 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 1.60 | 2.75 | 1.86 | 0.00 | 0.00% | 0 | 42 | 0.71 | -0.13 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 1.05 | 4.10 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.16 | 0.01 | -0.08 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 2.45 | 2.95 | 3.05 | 0.00 | 0.00% | 0 | 53 | 0.65 | -0.18 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 92.50 | 1.65 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.21 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 3.10 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 107 | 0.62 | -0.24 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 97.50 | 3.30 | 5.00 | 4.61 | -0.39 | -7.80% | 4 | 46 | 0.59 | -0.28 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 4.10 | 5.90 | 5.51 | -0.92 | -14.31% | 20 | 26 | 0.58 | -0.32 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 7.10 | 7.90 | 7.80 | +0.10 | +1.30% | 32 | 14 | 0.60 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 8.30 | 10.30 | 9.90 | -0.80 | -7.48% | 12 | 11 | 0.55 | -0.49 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 11.20 | 13.10 | 13.20 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.57 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 14.40 | 18.40 | 24.23 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.65 | 0.02 | -0.09 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 18.00 | 21.50 | 28.48 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.72 | 0.02 | -0.08 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 22.90 | 25.20 | % | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 26.80 | 30.40 | % | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 32.00 | 34.90 | % | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 36.00 | 39.20 | % | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 41.00 | 44.40 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 45.60 | 49.30 | % | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 50.30 | 54.20 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 55.30 | 59.20 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 60.20 | 64.10 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 65.40 | 69.10 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 70.40 | 74.10 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST |