Options Chain for LABCORP HOLDINGS INC COM SHS (LH) - $261.88 as of 7/29/2025 3:35:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 104.20 | 108.00 | 106.10 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 160.00 | 99.20 | 103.10 | 101.15 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 165.00 | 94.30 | 97.90 | 96.10 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 170.00 | 89.20 | 92.90 | 91.05 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 175.00 | 84.30 | 88.00 | 86.15 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 180.00 | 79.70 | 82.80 | 81.25 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 185.00 | 74.30 | 78.10 | 76.20 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 190.00 | 69.30 | 73.00 | 71.15 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 195.00 | 64.80 | 67.90 | 66.35 | % | 0.34 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 200.00 | 59.80 | 63.10 | 61.45 | % | 0.31 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:10 PM EST | |||
| 210.00 | 49.60 | 53.20 | 51.40 | 67.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:10 PM EST |
| 220.00 | 39.80 | 43.50 | 41.65 | % | 0.19 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:59:10 PM EST | |||
| 230.00 | 30.80 | 33.80 | 32.30 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.26 | 0.93 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:59:10 PM EST |
| 240.00 | 22.60 | 24.30 | 23.45 | 31.40 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.20 | 0.86 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 2:59:10 PM EST |
| 250.00 | 13.60 | 15.10 | 14.35 | 14.75 | -0.70 | -4.54% | 0.06 | 1 | 8 | 0.20 | 0.73 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:10 PM EST |
| 260.00 | 8.10 | 8.90 | 8.50 | 8.30 | -0.70 | -7.78% | 0.03 | 1 | 145 | 0.19 | 0.55 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:10 PM EST |
| 270.00 | 4.00 | 4.40 | 4.20 | 4.10 | -2.99 | -42.18% | 0.02 | 2 | 151 | 0.19 | 0.34 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:10 PM EST |
| 280.00 | 1.70 | 2.20 | 1.95 | 2.00 | -0.31 | -13.42% | 0.01 | 2 | 34 | 0.21 | 0.18 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:10 PM EST |
| 290.00 | 0.55 | 1.15 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.20 | 0.09 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 2:59:10 PM EST |
| 300.00 | 0.10 | 0.65 | 0.38 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.20 | 0.04 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:10 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 7/29/2025 2:59:10 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:10 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:10 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:10 PM EST |
| 230.00 | 0.45 | 1.15 | 0.80 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.23 | -0.07 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:59:10 PM EST |
| 240.00 | 1.40 | 1.70 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.22 | -0.14 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:59:10 PM EST |
| 250.00 | 3.20 | 3.60 | 3.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.20 | -0.27 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 2:59:10 PM EST |
| 260.00 | 6.80 | 7.30 | 7.05 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.20 | -0.45 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:59:10 PM EST |
| 270.00 | 12.10 | 13.10 | 12.60 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.19 | -0.66 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:59:10 PM EST |
| 280.00 | 19.20 | 21.80 | 20.50 | 21.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.24 | -0.82 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 2:59:10 PM EST |
| 290.00 | 28.30 | 31.40 | 29.85 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 2:59:10 PM EST |
| 300.00 | 37.60 | 41.40 | 39.50 | % | 0.13 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 7/29/2025 2:59:10 PM EST | |||
| 310.00 | 47.50 | 51.40 | 49.45 | % | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:10 PM EST | |||
| 320.00 | 57.50 | 61.40 | 59.45 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 330.00 | 67.50 | 71.40 | 69.45 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 340.00 | 77.50 | 81.30 | 79.40 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 350.00 | 87.50 | 91.60 | 89.55 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 360.00 | 97.50 | 101.40 | 99.45 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST | |||
| 370.00 | 107.20 | 111.60 | 109.40 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:10 PM EST |