Options Chain for LIFE TIME GROUP HOLDINGS INC COMMON STOCK (LTH) - $28.94 as of 5/27/2025 3:16:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.60 | 18.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 13.10 | 15.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 11.10 | 11.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 8.70 | 9.40 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 6.60 | 6.90 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.94 | 0.02 | -0.01 | 1/2/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 4.40 | 4.60 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.83 | 0.05 | -0.01 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 1.20 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 304 | 0.40 | 0.44 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 10 | 72 | 0.44 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.50 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 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 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.01 | 0.01 | 0.00 | 1/7/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 725 | 0.51 | -0.06 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | -0.45 | -47.37% | 2 | 96 | 0.46 | -0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 2.20 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 752 | 0.40 | -0.56 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 5.40 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.91 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 10.60 | 11.80 | 9.18 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 16.00 | 16.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |