Options Chain for LINEAGE INC COM (LINE) - $63.86 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.10 | 25.60 | 26.82 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 16.60 | 21.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 11.50 | 15.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 8.10 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.95 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 4.10 | 5.30 | % | 0 | 0 | 0.30 | 0.78 | 0.05 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 1.45 | 2.35 | 1.50 | -0.17 | -10.18% | 2 | 2 | 0.32 | 0.44 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.30 | 0.75 | 0.10 | -0.40 | -80.00% | 4 | 374 | 0.32 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 137 | 0.50 | 0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.55 | 0.07 | -0.02 | -22.23% | 20 | 80 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.25 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.22 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 2.25 | 3.70 | 3.28 | 0.00 | 0.00% | 0 | 354 | 0.33 | -0.56 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 4.00 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 225 | 0.54 | -0.85 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 9.30 | 12.60 | 7.20 | 0.00 | 0.00% | 0 | 99 | 0.67 | -0.97 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 14.20 | 18.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 19.40 | 23.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 24.40 | 28.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 28.90 | 33.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 33.80 | 38.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 38.80 | 43.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 43.70 | 48.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 115.00 | 48.80 | 53.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |