Options Chain for ALLIANT ENERGY CORP COM (LNT) - $63.58 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.20 | 36.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.50 | 29.80 | 33.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 27.30 | 31.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.50 | 24.90 | 28.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 22.80 | 25.10 | 21.83 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 2:59:01 PM EST |
| 42.50 | 20.10 | 23.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 17.90 | 20.90 | 13.95 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 15.10 | 18.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 13.30 | 15.90 | 8.90 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:01 PM EST |
| 52.50 | 10.80 | 12.90 | 11.80 | 0.00 | 0.00% | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 8.30 | 11.10 | 9.52 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 57.50 | 6.00 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.98 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 3.80 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.91 | 0.05 | -0.02 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 62.50 | 2.10 | 2.60 | 2.05 | 0.00 | 0.00% | 115 | 141 | 0.27 | 0.73 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 2.65 | 0.62 | 0.00 | 0.00% | 0 | 1,120 | 0.54 | 0.40 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 67.50 | 0.05 | 0.25 | 0.30 | +0.09 | +42.86% | 3 | 10 | 0.18 | 0.12 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.02 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 72.50 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:01 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 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.05 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 52.50 | 0.00 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 57.50 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.02 | 0.01 | -0.01 | 1/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 0.31 | -0.09 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 62.50 | 0.00 | 1.85 | 1.13 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.27 | 0.11 | -0.03 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 1.05 | 1.80 | 2.26 | 0.00 | 0.00% | 0 | 51 | 0.20 | -0.60 | 0.14 | -0.03 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 67.50 | 1.75 | 4.50 | % | 0 | 0 | 0.44 | -0.88 | 0.07 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 5.40 | 6.90 | % | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 72.50 | 7.50 | 10.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 9.10 | 12.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 14.10 | 17.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |