Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $75.77 as of 5/28/2025 4:56:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 36.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 27.70 | 31.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 22.80 | 26.80 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 18.00 | 22.00 | 26.10 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.96 | 0.01 | -0.03 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 14.30 | 16.50 | 32.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.01 | -0.03 | 1/28/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 10.00 | 12.30 | % | 0 | 0 | 0.58 | 0.83 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 70.00 | 5.40 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.70 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 3.70 | 4.70 | 4.54 | -1.06 | -18.93% | 188 | 31 | 0.39 | 0.52 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 1.80 | 2.90 | 2.80 | -0.30 | -9.68% | 96 | 1,132 | 0.40 | 0.34 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 1.10 | 1.60 | 1.60 | -0.10 | -5.89% | 167 | 120 | 0.42 | 0.21 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 0.25 | 1.05 | 0.83 | +0.13 | +18.58% | 12 | 334 | 0.40 | 0.13 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 0.05 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.08 | 0.01 | -0.02 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.50 | 0.02 | 0.00 | -0.01 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.30 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.05 | 1.15 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.25 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.08 | 0.01 | -0.03 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 0.50 | 1.50 | 1.10 | +0.05 | +4.77% | 1 | 13 | 0.41 | -0.17 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 1.80 | 3.10 | 2.33 | +0.22 | +10.43% | 52 | 60 | 0.42 | -0.30 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 3.80 | 5.20 | 4.53 | +0.44 | +10.76% | 646 | 1,030 | 0.39 | -0.48 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 7.20 | 8.60 | 8.00 | +1.20 | +17.65% | 58 | 143 | 0.40 | -0.66 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 10.90 | 13.30 | 11.70 | +5.55 | +90.25% | 6 | 33 | 0.45 | -0.79 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 14.10 | 17.10 | 11.87 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.87 | 0.02 | -0.02 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 18.80 | 22.70 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.02 | 2/24/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 23.70 | 27.70 | 19.31 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 28.70 | 32.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 33.70 | 37.70 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 38.70 | 42.70 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 43.70 | 47.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 125.00 | 48.70 | 52.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 130.00 | 53.70 | 57.70 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 58.70 | 62.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 140.00 | 63.70 | 67.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 145.00 | 68.70 | 72.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 150.00 | 74.40 | 77.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 155.00 | 78.70 | 82.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 160.00 | 83.70 | 87.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |