Options Chain for LIFE TIME GROUP HOLDINGS INC COMMON STOCK (LTH) - $28.21 as of 5/30/2025 5:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.20 | 18.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 13.00 | 15.50 | 15.19 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 10.50 | 12.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 7.90 | 10.60 | 11.01 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 5.80 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 34 | 1.06 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 3.70 | 4.00 | 4.29 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.92 | 0.05 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | -0.15 | -23.08% | 2 | 373 | 0.36 | 0.32 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 194 | 0.52 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 136 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 414 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 147 | 1.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.45 | 0.11 | 0.00 | 0.00% | 0 | 115 | 1.55 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5,502 | 0.51 | -0.08 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 1.70 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 319 | 0.42 | -0.68 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 6.10 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 11.10 | 12.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 15.60 | 17.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |