Options Chain for LINEAGE INC COM (LINE) - $61.26 as of 3/7/2025 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.30 | 33.00 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 24.20 | 28.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 40.00 | 19.00 | 23.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 14.20 | 18.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 50.00 | 9.00 | 13.40 | 10.17 | 0.00 | 0.00% | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 5.70 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 82 | 1.10 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 2.25 | 2.55 | 2.10 | -0.20 | -8.70% | 26 | 706 | 0.57 | 0.65 | 0.15 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 13 | 37 | 0.53 | 0.08 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 429 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 609 | 1.01 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 0.90 | 1.80 | 1.30 | -0.15 | -10.35% | 126 | 161 | 0.35 | -0.35 | 0.15 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 1.80 | 6.50 | % | 0 | 0 | 0.74 | -0.92 | 0.05 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 70.00 | 7.00 | 10.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 11.50 | 16.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 80.00 | 16.40 | 21.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |