Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $72.41 as of 7/29/2025 2:18:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 34.50 | 33.00 | % | 0.82 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 45.00 | 26.60 | 29.70 | 28.15 | % | 0.63 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 50.00 | 22.20 | 25.00 | 23.60 | 46.27 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.11 | 0.95 | 0.01 | -0.02 | 3/3/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 17.60 | 20.40 | 19.00 | 21.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.67 | 0.90 | 0.01 | -0.03 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 14.00 | 14.80 | 14.40 | 14.30 | -0.60 | -4.03% | 0.24 | 13 | 10 | 0.68 | 0.83 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 10.10 | 11.00 | 10.55 | % | 0.16 | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.06 | 7/29/2025 2:59:03 PM EST | |||
| 70.00 | 7.20 | 7.80 | 7.50 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.57 | 0.61 | 0.02 | -0.06 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 4.80 | 5.40 | 5.10 | 5.30 | +0.40 | +8.17% | 0.07 | 9 | 57 | 0.56 | 0.48 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 3.10 | 3.60 | 3.35 | 3.85 | +0.40 | +11.60% | 0.04 | 1 | 160 | 0.55 | 0.36 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 1.75 | 2.30 | 2.03 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.54 | 0.26 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 1.20 | 1.50 | 1.35 | 1.40 | -0.23 | -14.11% | 0.02 | 9 | 219 | 0.55 | 0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 0.55 | 1.25 | 0.90 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.58 | 0.12 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 0.10 | 2.00 | 1.05 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.62 | 0.08 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.05 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.74 | 0.03 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 150.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.02 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 0.10 | 0.85 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | -0.05 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 0.75 | 1.25 | 1.00 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.10 | 0.01 | -0.03 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 1.55 | 1.95 | 1.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.61 | -0.17 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 2.85 | 3.20 | 3.03 | 2.92 | -0.39 | -11.79% | 0.05 | 21 | 161 | 0.60 | -0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 4.60 | 5.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0.07 | 2 | 81 | 0.56 | -0.39 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 7.30 | 7.80 | 7.55 | 7.40 | -0.10 | -1.34% | 0.10 | 1 | 167 | 0.57 | -0.52 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 9.90 | 11.10 | 10.50 | 10.50 | -1.25 | -10.64% | 0.13 | 2 | 144 | 0.53 | -0.64 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 14.10 | 15.00 | 14.55 | 16.73 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.55 | -0.74 | 0.02 | -0.05 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 17.10 | 20.10 | 18.60 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.73 | -0.82 | 0.02 | -0.04 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 21.50 | 24.20 | 22.85 | 19.11 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.71 | -0.88 | 0.01 | -0.03 | 5/15/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 26.20 | 28.90 | 27.55 | 19.13 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.74 | -0.92 | 0.01 | -0.02 | 6/9/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 31.10 | 34.00 | 32.55 | % | 0.31 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 110.00 | 37.10 | 38.70 | 37.90 | % | 0.34 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 115.00 | 41.00 | 43.90 | 42.45 | % | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 120.00 | 46.00 | 48.70 | 47.35 | % | 0.39 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 125.00 | 51.30 | 53.70 | 52.50 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 130.00 | 55.90 | 58.70 | 57.30 | % | 0.44 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 135.00 | 60.90 | 64.80 | 62.85 | 39.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 66.00 | 69.20 | 67.60 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 145.00 | 70.90 | 74.80 | 72.85 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 150.00 | 76.30 | 79.60 | 77.95 | % | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 155.00 | 80.90 | 84.60 | 82.75 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 160.00 | 85.90 | 89.60 | 87.75 | % | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |