Options Chain for LINEAGE INC COM (LINE) - $60.00 as of 3/31/2025 4:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.90 | 30.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 35.00 | 21.70 | 24.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 17.40 | 19.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 12.30 | 14.20 | 9.64 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 6.90 | 9.50 | % | 0 | 0 | 0.86 | 0.96 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 3.20 | 4.70 | 6.10 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.77 | 0.06 | -0.04 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.85 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 960 | 0.37 | 0.38 | 0.08 | -0.05 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 180 | 0.48 | 0.08 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 183 | 0.69 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 156 | 1.04 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/31/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:58 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 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 0.45 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 566 | 0.35 | -0.23 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 1.85 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 374 | 0.36 | -0.62 | 0.08 | -0.05 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 5.90 | 7.80 | 6.48 | 0.00 | 0.00% | 0 | 41 | 0.67 | -0.92 | 0.03 | -0.02 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 11.10 | 13.40 | 14.60 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 15.50 | 18.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 20.90 | 23.00 | 21.30 | 0.00 | 0.00% | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 25.60 | 28.40 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 30.60 | 33.00 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:58 PM EST |
| 95.00 | 35.50 | 37.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 100.00 | 40.40 | 43.40 | 18.70 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 45.40 | 48.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 110.00 | 50.40 | 53.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 115.00 | 55.40 | 58.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 120.00 | 60.80 | 63.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 125.00 | 65.40 | 68.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |