Options Chain for LINEAGE INC COM (LINE) - $34.69 as of 12/8/2025 8:52:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 16.70 | 14.75 | % | 0.74 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 22.50 | 10.30 | 14.30 | 12.30 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 7.80 | 11.70 | 9.75 | 16.32 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.50 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 12/8/2025 4:00:03 PM EST |
| 30.00 | 2.90 | 7.00 | 4.95 | 4.78 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.04 | 0.82 | 0.05 | -0.02 | 11/10/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 0.35 | 3.80 | 2.08 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.51 | 0.50 | 0.07 | -0.03 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 0.30 | 0.95 | 0.63 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.49 | 0.19 | 0.05 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.50 | 0.05 | 0.02 | -0.01 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.61 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.02 | 0.01 | 0.00 | 11/19/2025 | 12/8/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 122 | 1.00 | -0.18 | 0.05 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 1.15 | 3.60 | 2.38 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 392 | 0.48 | -0.50 | 0.07 | -0.03 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 4.10 | 8.00 | 6.05 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 225 | 1.03 | -0.81 | 0.05 | -0.02 | 11/4/2025 | 12/8/2025 4:00:03 PM EST |
| 45.00 | 8.80 | 12.80 | 10.80 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.26 | -0.95 | 0.02 | -0.01 | 11/12/2025 | 12/8/2025 4:00:03 PM EST |
| 50.00 | 13.70 | 17.80 | 15.75 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.49 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 4:00:03 PM EST |
| 55.00 | 18.70 | 22.70 | 20.70 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 60.00 | 23.60 | 27.60 | 25.60 | 18.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 4:00:03 PM EST |
| 65.00 | 28.70 | 32.60 | 30.65 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 70.00 | 33.60 | 37.70 | 35.65 | % | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST |