Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $74.02 as of 5/30/2025 5:37:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 37.60 | 58.05 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 31.60 | 35.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 29.00 | 32.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.50 | 26.60 | 30.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 24.10 | 27.60 | 32.13 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 19.20 | 22.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 14.20 | 18.00 | 14.73 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 9.40 | 13.10 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 5.90 | 7.90 | 11.65 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.81 | 0.04 | -0.05 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 3.20 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.71 | 0.05 | -0.06 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 2.10 | 3.90 | 3.05 | +0.10 | +3.39% | 4 | 44 | 0.41 | 0.57 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 1.20 | 2.35 | 1.75 | +0.21 | +13.64% | 1 | 56 | 0.38 | 0.43 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 1.00 | 1.45 | 1.15 | -0.05 | -4.17% | 3 | 245 | 0.37 | 0.29 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 0.35 | 0.95 | 0.58 | +0.03 | +5.46% | 3 | 511 | 0.39 | 0.19 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | -0.15 | -37.50% | 6 | 145 | 0.35 | 0.11 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 0.05 | 1.60 | 0.24 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.06 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 319 | 0.51 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 235 | 0.88 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 115 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 286 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | 3.70 | 0.00 | 0.00% | 0 | 82 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 7.57 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.57 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 418 | 0.56 | -0.06 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.40 | 1.00 | 0.70 | -0.55 | -44.00% | 2 | 309 | 0.39 | -0.19 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 1.00 | 1.50 | 1.60 | -0.40 | -20.00% | 1 | 56 | 0.37 | -0.29 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 1.70 | 2.45 | 2.65 | +0.15 | +6.00% | 2 | 482 | 0.35 | -0.43 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 2.30 | 3.90 | 4.00 | 0.00 | 0.00% | 11 | 2,071 | 0.31 | -0.57 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 3.00 | 6.20 | 6.00 | -0.54 | -8.26% | 2 | 447 | 0.26 | -0.71 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 5.10 | 8.80 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.81 | 0.04 | -0.04 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 7.40 | 11.40 | 6.90 | 0.00 | 0.00% | 0 | 44 | 0.62 | -0.89 | 0.03 | -0.03 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 10.70 | 13.60 | 8.90 | 0.00 | 0.00% | 0 | 60 | 0.79 | -0.94 | 0.02 | -0.02 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 13.10 | 16.10 | 10.30 | 0.00 | 0.00% | 0 | 35 | 0.91 | -0.97 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 14.90 | 18.50 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 17.40 | 21.00 | 17.40 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 20.10 | 23.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 22.30 | 26.10 | 22.37 | 0.00 | 0.00% | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 27.30 | 31.00 | 20.87 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 33.10 | 36.00 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 38.10 | 41.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 42.30 | 46.00 | 24.23 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 48.10 | 51.00 | 28.48 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 52.30 | 56.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 58.10 | 61.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 62.30 | 66.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 67.40 | 71.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 73.30 | 76.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 78.10 | 81.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 82.30 | 86.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 87.30 | 91.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 93.10 | 96.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 97.40 | 101.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 102.40 | 106.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |