Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $70.93 as of 7/25/2025 12:55:32 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 | 29.50 | 33.70 | 31.60 | 39.25 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 25.30 | 27.60 | 26.45 | % | 0.59 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 20.50 | 23.50 | 22.00 | % | 0.44 | 0 | 0 | 1.54 | 0.96 | 0.01 | -0.03 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 15.90 | 18.40 | 17.15 | 16.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.26 | 0.91 | 0.01 | -0.06 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 11.50 | 14.30 | 12.90 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.78 | 0.83 | 0.02 | -0.08 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 8.90 | 9.40 | 9.15 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.78 | 0.72 | 0.02 | -0.11 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 6.00 | 6.40 | 6.20 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.78 | 0.58 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 3.80 | 4.00 | 3.90 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.77 | 0.43 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 2.25 | 2.60 | 2.43 | 2.51 | +0.21 | +9.13% | 0.03 | 4 | 339 | 0.80 | 0.31 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 1.15 | 1.65 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 519 | 0.77 | 0.21 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 0.70 | 0.95 | 0.83 | 0.65 | -0.37 | -36.28% | 0.01 | 1 | 196 | 0.84 | 0.14 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.79 | 0.09 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 672 | 0.86 | 0.06 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.10 | 0.03 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.01 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.70 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | -0.04 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.88 | -0.09 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 1.15 | 1.75 | 1.45 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.86 | -0.17 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 2.40 | 2.75 | 2.58 | 2.60 | -0.20 | -7.15% | 0.04 | 5 | 120 | 0.79 | -0.28 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 4.30 | 4.60 | 4.45 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 341 | 0.78 | -0.42 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 7.10 | 7.30 | 7.20 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 324 | 0.76 | -0.57 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 10.50 | 11.20 | 10.85 | 11.54 | 0.00 | 0.00% | 0.14 | 0 | 1,500 | 0.82 | -0.69 | 0.03 | -0.11 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 13.60 | 15.60 | 14.60 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.67 | -0.79 | 0.02 | -0.09 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 18.40 | 20.30 | 19.35 | 17.95 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.04 | -0.86 | 0.02 | -0.07 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 22.30 | 25.00 | 23.65 | 24.40 | 0.00 | 0.00% | 0.25 | 0 | 87 | 1.12 | -0.91 | 0.01 | -0.06 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 27.80 | 30.00 | 28.90 | 19.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.25 | -0.94 | 0.01 | -0.04 | 7/9/2025 | 7/25/2025 11:59:04 AM EST |
| 105.00 | 32.30 | 34.90 | 33.60 | % | 0.32 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 110.00 | 37.80 | 39.90 | 38.85 | % | 0.35 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 115.00 | 42.30 | 45.50 | 43.90 | % | 0.38 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 120.00 | 47.10 | 50.40 | 48.75 | % | 0.41 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 125.00 | 51.80 | 55.30 | 53.55 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |