Options Chain for LINEAGE INC COM (LINE) - $43.65 as of 6/13/2025 9:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.60 | 15.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 6.70 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 40.00 | 3.50 | 4.40 | 4.10 | -1.40 | -25.46% | 3 | 2 | 0.35 | 0.79 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.40 | 2.75 | 0.00 | 0.00% | 0 | 346 | 0.41 | 0.38 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.09 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.88 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 6/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 460 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 407 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 147 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 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 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.45 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 6/13/2025 3:59:48 PM EST |
| 40.00 | 0.45 | 1.05 | 1.06 | +0.31 | +41.34% | 2 | 349 | 0.38 | -0.21 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 45.00 | 2.65 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 1,114 | 0.36 | -0.62 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 50.00 | 5.20 | 8.50 | 8.55 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.91 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 3:59:48 PM EST |
| 55.00 | 10.00 | 13.50 | 11.20 | 0.00 | 0.00% | 0 | 25 | 0.81 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 6/13/2025 3:59:48 PM EST |
| 60.00 | 15.10 | 18.70 | 7.15 | 0.00 | 0.00% | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:48 PM EST |
| 65.00 | 20.00 | 23.90 | 10.20 | 0.00 | 0.00% | 0 | 588 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:48 PM EST |
| 70.00 | 25.00 | 29.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 75.00 | 30.00 | 33.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 80.00 | 34.90 | 38.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 85.00 | 40.00 | 43.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 90.00 | 45.00 | 48.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 49.90 | 53.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 100.00 | 54.80 | 58.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST |