Options Chain for ALLIANT ENERGY CORP COM (LNT) - $63.58 as of 3/28/2025 8:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.90 | 31.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 24.20 | 28.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 21.50 | 26.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 19.30 | 23.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 16.80 | 21.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 14.50 | 18.60 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 11.50 | 15.90 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 6.60 | 11.40 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 57.50 | 4.20 | 9.00 | % | 0 | 0 | 0.53 | 0.87 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 2.05 | 6.90 | % | 0 | 0 | 0.48 | 0.76 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 62.50 | 0.40 | 4.50 | % | 0 | 0 | 0.35 | 0.60 | 0.07 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.35 | 3.30 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.42 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 2.55 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.25 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.39 | 0.12 | 0.04 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 72.50 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 3.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.40 | % | 0 | 0 | 0.58 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 57.50 | 0.00 | 4.10 | % | 0 | 0 | 0.48 | -0.13 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.42 | -0.24 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 62.50 | 0.45 | 3.40 | % | 0 | 0 | 0.26 | -0.40 | 0.07 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.50 | 3.80 | % | 0 | 0 | 0.35 | -0.58 | 0.08 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 67.50 | 2.10 | 6.90 | % | 0 | 0 | 0.47 | -0.75 | 0.06 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 4.50 | 9.10 | % | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 72.50 | 6.70 | 11.50 | % | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 9.50 | 14.00 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 14.40 | 18.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 19.30 | 23.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |