Options Chain for LINDE PLC SHS (LIN) - $432.01 as of 10/29/2025 8:56:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 62.10 | 65.70 | 63.90 | 82.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.05 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 375.00 | 57.20 | 60.80 | 59.00 | 79.94 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 380.00 | 52.40 | 56.00 | 54.20 | 61.00 | -5.60 | -8.41% | 0.14 | 1 | 4 | 0.50 | 0.98 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 385.00 | 47.60 | 51.30 | 49.45 | % | 0.13 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.09 | 10/29/2025 3:59:48 PM EST | |||
| 390.00 | 42.90 | 46.50 | 44.70 | 60.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | 0.95 | 0.00 | -0.10 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 395.00 | 38.30 | 42.00 | 40.15 | % | 0.10 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.18 | 10/29/2025 3:59:48 PM EST | |||
| 400.00 | 33.60 | 37.40 | 35.50 | 45.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.36 | 0.90 | 0.01 | -0.20 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 405.00 | 29.10 | 32.90 | 31.00 | % | 0.08 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.22 | 10/29/2025 3:59:48 PM EST | |||
| 410.00 | 25.90 | 28.60 | 27.25 | 42.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | 0.82 | 0.01 | -0.24 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 415.00 | 20.80 | 24.60 | 22.70 | 37.73 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | 0.77 | 0.01 | -0.26 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 420.00 | 17.00 | 20.70 | 18.85 | 59.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | 0.71 | 0.01 | -0.27 | 9/2/2025 | 10/29/2025 3:59:48 PM EST |
| 425.00 | 14.30 | 17.20 | 15.75 | % | 0.04 | 0 | 0 | 0.25 | 0.64 | 0.01 | -0.28 | 10/29/2025 3:59:48 PM EST | |||
| 430.00 | 11.50 | 14.30 | 12.90 | 16.31 | -9.44 | -36.66% | 0.03 | 3 | 9 | 0.25 | 0.57 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 435.00 | 8.70 | 11.40 | 10.05 | 10.32 | % | 0.02 | 4 | 0 | 0.25 | 0.49 | 0.02 | -0.27 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 440.00 | 6.50 | 8.10 | 7.30 | 8.02 | -32.68 | -80.30% | 0.02 | 3 | 1 | 0.23 | 0.41 | 0.02 | -0.25 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 445.00 | 4.90 | 6.20 | 5.55 | 6.94 | -3.21 | -31.63% | 0.01 | 1 | 14 | 0.24 | 0.34 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 450.00 | 2.70 | 4.80 | 3.75 | 4.60 | -4.70 | -50.54% | 0.01 | 18 | 218 | 0.22 | 0.27 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 455.00 | 1.50 | 4.20 | 2.85 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.23 | 0.20 | 0.01 | -0.17 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 460.00 | 0.60 | 3.10 | 1.85 | 3.10 | -1.40 | -31.12% | 0.00 | 6 | 87 | 0.22 | 0.15 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 465.00 | 0.05 | 4.10 | 2.08 | 2.00 | -1.20 | -37.50% | 0.00 | 1 | 36 | 0.23 | 0.11 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 3.30 | 1.65 | 0.72 | -1.23 | -63.08% | 0.00 | 4 | 234 | 0.34 | 0.08 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 475.00 | 0.55 | 2.65 | 1.60 | 0.75 | -0.80 | -51.62% | 0.00 | 5 | 109 | 0.28 | 0.05 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 2.35 | 1.18 | 0.40 | -1.20 | -75.00% | 0.00 | 1 | 391 | 0.35 | 0.03 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 485.00 | 0.05 | 1.75 | 0.90 | 0.87 | +0.37 | +74.00% | 0.00 | 3 | 147 | 0.26 | 0.02 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 490.00 | 0.10 | 3.60 | 1.85 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 310 | 0.35 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 495.00 | 0.10 | 3.60 | 1.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 500.00 | 0.10 | 2.95 | 1.53 | 0.25 | -0.05 | -16.67% | 0.00 | 11 | 197 | 0.37 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 505.00 | 0.15 | 3.50 | 1.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 510.00 | 0.05 | 3.50 | 1.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 515.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:48 PM EST |
| 520.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:48 PM EST |
| 525.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:48 PM EST |
| 530.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:48 PM EST |
| 535.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 540.00 | 0.00 | 4.10 | 2.05 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 3:59:48 PM EST |
| 545.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 550.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 555.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 560.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 565.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 570.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 575.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 10/29/2025 3:59:48 PM EST | |||
| 375.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.06 | 10/29/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.07 | 10/17/2025 | 10/29/2025 3:59:48 PM EST |
| 385.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.03 | 0.00 | -0.09 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 3.30 | 1.65 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.05 | 0.00 | -0.10 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 395.00 | 0.20 | 3.50 | 1.85 | 1.40 | -0.35 | -20.00% | 0.00 | 2 | 5 | 0.29 | -0.07 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 400.00 | 0.60 | 2.55 | 1.58 | 1.65 | +0.56 | +51.38% | 0.00 | 2 | 20 | 0.26 | -0.10 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 405.00 | 0.50 | 4.70 | 2.60 | 2.25 | +0.50 | +28.58% | 0.01 | 1 | 9 | 0.27 | -0.13 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 410.00 | 2.40 | 4.00 | 3.20 | 3.10 | +1.09 | +54.23% | 0.01 | 11 | 32 | 0.27 | -0.18 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 415.00 | 2.05 | 4.80 | 3.43 | 3.50 | +1.35 | +62.80% | 0.01 | 2 | 157 | 0.24 | -0.23 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 420.00 | 4.40 | 6.10 | 5.25 | 5.40 | +2.70 | +100.00% | 0.01 | 24 | 136 | 0.25 | -0.29 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 425.00 | 5.10 | 7.80 | 6.45 | 5.40 | +1.40 | +35.00% | 0.02 | 5 | 82 | 0.24 | -0.36 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 430.00 | 7.70 | 11.10 | 9.40 | 7.90 | +3.10 | +64.59% | 0.02 | 7 | 182 | 0.26 | -0.43 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 435.00 | 10.40 | 12.10 | 11.25 | 10.80 | +4.72 | +77.64% | 0.03 | 23 | 112 | 0.24 | -0.51 | 0.02 | -0.27 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 440.00 | 12.80 | 16.10 | 14.45 | 13.55 | +6.00 | +79.47% | 0.03 | 6 | 771 | 0.24 | -0.59 | 0.02 | -0.25 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 445.00 | 15.50 | 19.20 | 17.35 | 15.49 | +5.49 | +54.90% | 0.04 | 2 | 408 | 0.23 | -0.66 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 450.00 | 18.90 | 22.20 | 20.55 | 19.60 | +7.70 | +64.71% | 0.05 | 7 | 114 | 0.21 | -0.73 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 455.00 | 23.50 | 26.60 | 25.05 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.22 | -0.80 | 0.01 | -0.17 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 460.00 | 27.40 | 31.00 | 29.20 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.29 | -0.85 | 0.01 | -0.13 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 465.00 | 31.90 | 35.50 | 33.70 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.31 | -0.89 | 0.01 | -0.11 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 470.00 | 36.70 | 40.00 | 38.35 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.31 | -0.92 | 0.01 | -0.08 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 475.00 | 41.50 | 45.00 | 43.25 | 21.55 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.34 | -0.95 | 0.00 | -0.06 | 10/9/2025 | 10/29/2025 3:59:48 PM EST |
| 480.00 | 46.40 | 49.90 | 48.15 | 30.80 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.35 | -0.97 | 0.00 | -0.04 | 10/17/2025 | 10/29/2025 3:59:48 PM EST |
| 485.00 | 51.40 | 55.00 | 53.20 | 21.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.39 | -0.98 | 0.00 | -0.03 | 10/7/2025 | 10/29/2025 3:59:48 PM EST |
| 490.00 | 56.30 | 60.00 | 58.15 | 41.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 495.00 | 61.30 | 65.00 | 63.15 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 10/29/2025 3:59:48 PM EST |
| 500.00 | 66.30 | 70.00 | 68.15 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/1/2025 | 10/29/2025 3:59:48 PM EST |
| 505.00 | 71.30 | 75.00 | 73.15 | 29.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 3:59:48 PM EST |
| 510.00 | 76.30 | 80.00 | 78.15 | % | 0.15 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 515.00 | 81.30 | 85.00 | 83.15 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 520.00 | 86.30 | 90.00 | 88.15 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 525.00 | 91.30 | 95.00 | 93.15 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 530.00 | 96.30 | 100.00 | 98.15 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 535.00 | 101.30 | 105.00 | 103.15 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 540.00 | 106.30 | 110.00 | 108.15 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 545.00 | 111.30 | 115.00 | 113.15 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 550.00 | 116.30 | 120.00 | 118.15 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 555.00 | 121.30 | 125.00 | 123.15 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 560.00 | 126.30 | 130.00 | 128.15 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 565.00 | 131.30 | 135.00 | 133.15 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 570.00 | 136.30 | 139.70 | 138.00 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 575.00 | 141.70 | 145.00 | 143.35 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |