Options Chain for LIFE TIME GROUP HOLDINGS INC COMMON STOCK (LTH) - $33.42 as of 5/29/2026 12:55:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 20.60 | 18.95 | % | 1.26 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 17.50 | 14.80 | 18.10 | 16.45 | % | 0.94 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 20.00 | 12.30 | 15.60 | 13.95 | % | 0.70 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 22.50 | 10.10 | 12.00 | 11.05 | % | 0.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 25.00 | 7.80 | 9.20 | 8.50 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:52 PM EST |
| 30.00 | 3.30 | 4.40 | 3.85 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.64 | 0.90 | 0.05 | -0.03 | 5/27/2026 | 5/29/2026 1:58:52 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.19 | -20.00% | 0.02 | 17 | 1,269 | 0.39 | 0.38 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | 0.04 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.54 | -0.10 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 35.00 | 0.95 | 2.65 | 1.80 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | -0.62 | 0.12 | -0.04 | 5/22/2026 | 5/29/2026 1:58:52 PM EST |
| 40.00 | 6.00 | 7.30 | 6.65 | % | 0.17 | 0 | 0 | 0.98 | -0.96 | 0.03 | -0.01 | 5/29/2026 1:58:52 PM EST | |||
| 45.00 | 10.50 | 12.80 | 11.65 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST |