Options Chain for ALLIANT ENERGY CORP COM (LNT) - $60.99 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.30 | 23.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 16.80 | 20.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 14.40 | 18.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 12.00 | 16.10 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 9.40 | 13.50 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 52.50 | 7.30 | 10.70 | % | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 4.80 | 8.60 | % | 0 | 0 | 0.60 | 0.83 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 57.50 | 3.00 | 6.80 | % | 0 | 0 | 0.56 | 0.74 | 0.05 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 2.35 | 3.00 | 2.75 | % | 3 | 0 | 0.23 | 0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 62.50 | 1.20 | 1.85 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.44 | 0.07 | -0.03 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.45 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.28 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.15 | 0.55 | % | 0 | 0 | 0.24 | 0.17 | 0.04 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 52.50 | 0.25 | 2.50 | % | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.35 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.17 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.60 | 1.20 | 0.88 | -0.25 | -22.13% | 2 | 3 | 0.27 | -0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 1.30 | 2.70 | % | 0 | 0 | 0.30 | -0.40 | 0.06 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 62.50 | 1.35 | 4.50 | % | 0 | 0 | 0.25 | -0.56 | 0.07 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 2.45 | 6.60 | % | 0 | 0 | 0.50 | -0.72 | 0.06 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 67.50 | 4.50 | 8.70 | % | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 7.00 | 11.00 | % | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 12.00 | 16.00 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 17.00 | 21.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 22.00 | 26.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |