Options Chain for ALLIANT ENERGY CORP COM (LNT) - $62.23 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 22.50 | 27.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 20.00 | 24.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 42.50 | 17.50 | 22.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 45.00 | 15.00 | 19.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 47.50 | 12.50 | 17.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 10.00 | 14.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 52.50 | 7.50 | 12.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 5.00 | 9.70 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 57.50 | 2.65 | 7.50 | 4.30 | -0.79 | -15.53% | 4 | 34 | 0.68 | 0.94 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 2.70 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 36 | 0.18 | 0.78 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 62.50 | 0.00 | 1.80 | 1.25 | +0.08 | +6.84% | 2 | 81 | 0.26 | 0.50 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 65.00 | 0.30 | 0.75 | 0.30 | -0.20 | -40.00% | 7 | 63 | 0.20 | 0.23 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 67.50 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 2.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 47.50 | 0.00 | 2.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 1.80 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 52.50 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.70 | % | 0 | 0 | 0.39 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 57.50 | 0.00 | 1.80 | 0.19 | -0.91 | -82.73% | 1 | 84 | 0.52 | -0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 0.00 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.22 | 0.09 | -0.02 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 62.50 | 0.00 | 2.65 | % | 0 | 0 | 0.27 | -0.50 | 0.12 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 0.55 | 5.40 | % | 0 | 0 | 0.54 | -0.77 | 0.09 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 67.50 | 3.10 | 7.90 | % | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 5.70 | 10.50 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 10.60 | 15.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 15.60 | 20.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |