Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $73.86 as of 5/27/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.40 | 38.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 45.00 | 29.40 | 33.30 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 50.00 | 24.50 | 28.50 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 55.00 | 19.70 | 23.60 | 26.10 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.96 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 60.00 | 15.00 | 18.90 | 32.33 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.91 | 0.01 | -0.03 | 1/28/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 11.00 | 13.70 | % | 0 | 0 | 0.64 | 0.82 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 70.00 | 7.10 | 9.20 | 7.87 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.71 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 5.30 | 5.60 | 5.60 | +1.15 | +25.85% | 12 | 27 | 0.43 | 0.57 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 3.10 | 3.40 | 3.10 | +0.75 | +31.92% | 1,080 | 142 | 0.41 | 0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 1.05 | 1.85 | 1.70 | +0.70 | +70.00% | 55 | 116 | 0.36 | 0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 0.55 | 1.05 | 0.70 | +0.25 | +55.56% | 6 | 335 | 0.38 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 0.10 | 1.60 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.08 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 100.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.72 | 0.02 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 1.35 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 1 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 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 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 55.00 | 0.05 | 2.35 | % | 0 | 0 | 0.96 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 60.00 | 0.45 | 2.60 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.09 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 0.85 | 1.35 | 1.05 | -0.35 | -25.00% | 7 | 6 | 0.43 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 70.00 | 1.25 | 2.40 | 2.15 | -0.65 | -23.22% | 116 | 46 | 0.41 | -0.29 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 3.90 | 4.20 | 4.00 | -0.80 | -16.67% | 1,062 | 49 | 0.41 | -0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 6.50 | 6.90 | 6.80 | -0.95 | -12.26% | 53 | 108 | 0.39 | -0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 8.90 | 11.70 | 6.15 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.74 | 0.03 | -0.04 | 5/7/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 13.00 | 15.70 | 11.87 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.85 | 0.02 | -0.03 | 5/15/2025 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 17.40 | 21.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 2/24/2025 | 5/27/2025 2:58:52 PM EST |
| 100.00 | 22.10 | 25.90 | 19.31 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 27.10 | 31.00 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 32.80 | 35.60 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 37.80 | 40.60 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 42.10 | 45.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 125.00 | 47.10 | 50.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 130.00 | 52.10 | 56.00 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 57.10 | 60.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 62.10 | 66.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 67.10 | 71.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 72.10 | 76.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 77.20 | 80.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 82.80 | 85.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |