Options Chain for LIFE TIME GROUP HOLDINGS INC COMMON STOCK (LTH) - $32.83 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.60 | 20.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 17.40 | 18.30 | 15.19 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 14.10 | 17.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 12.10 | 14.90 | 11.01 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 10.00 | 10.90 | 8.92 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.95 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 8.10 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.90 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 4.20 | 4.40 | 4.20 | +0.20 | +5.00% | 30 | 289 | 0.57 | 0.72 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 1.50 | 1.70 | 1.55 | +0.13 | +9.16% | 58 | 187 | 0.51 | 0.41 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | +0.03 | +8.11% | 12 | 117 | 0.48 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 414 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 173 | 1.12 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.20 | 0.50 | 0.38 | -0.12 | -24.00% | 1 | 5,424 | 0.64 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 1.15 | 1.50 | 1.20 | -0.25 | -17.25% | 1 | 243 | 0.58 | -0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 3.50 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.59 | 0.07 | -0.03 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 7.30 | 7.90 | % | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 11.40 | 14.10 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST |