Options Chain for LINEAGE INC COM (LINE) - $44.29 as of 5/30/2025 5:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.30 | 14.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 6.10 | 10.00 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 2.95 | 3.70 | 7.68 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.80 | 0.08 | -0.03 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.50 | 0.75 | 1.47 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.30 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.03 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 89 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 0.35 | 0.55 | 0.40 | +0.14 | +53.85% | 10 | 67 | 0.37 | -0.20 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 2.65 | 3.00 | 2.96 | +1.21 | +69.15% | 50 | 75 | 0.36 | -0.70 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 6.90 | 7.90 | 4.20 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.97 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 10.20 | 14.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 15.20 | 19.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 20.20 | 23.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 25.20 | 29.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 30.20 | 34.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 35.20 | 39.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |