Options Chain for ALLIANT ENERGY CORP COM (LNT) - $78.03 as of 7/5/2026 9:52:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.40 | 25.00 | 23.20 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 16.10 | 20.10 | 18.10 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 11.80 | 14.60 | 13.20 | % | 0.20 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 67.50 | 9.30 | 12.60 | 10.95 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.94 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 6.90 | 9.80 | 8.35 | % | 0.12 | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 72.50 | 4.10 | 7.50 | 5.80 | % | 0.08 | 0 | 0 | 0.37 | 0.81 | 0.04 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 2.60 | 5.40 | 4.00 | % | 0.05 | 0 | 0 | 0.33 | 0.69 | 0.05 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 77.50 | 1.85 | 3.90 | 2.88 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.55 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 0.95 | 2.40 | 1.68 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.17 | 0.38 | 0.06 | -0.02 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | 0.24 | 0.05 | -0.02 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.04 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.02 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | -0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 2.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.55 | -0.06 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | -0.11 | 0.03 | -0.01 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.47 | -0.19 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.41 | -0.31 | 0.05 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 77.50 | 0.20 | 3.80 | 2.00 | % | 0.03 | 0 | 0 | 0.19 | -0.45 | 0.07 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 80.00 | 1.55 | 5.70 | 3.63 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | -0.62 | 0.06 | -0.02 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 82.50 | 3.80 | 7.30 | 5.55 | % | 0.07 | 0 | 0 | 0.41 | -0.76 | 0.05 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 85.00 | 6.10 | 8.90 | 7.50 | % | 0.09 | 0 | 0 | 0.39 | -0.86 | 0.04 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 10.40 | 13.80 | 12.10 | % | 0.13 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 95.00 | 15.40 | 19.30 | 17.35 | % | 0.18 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST |