Options Chain for ALLIANT ENERGY CORP COM (LNT) - $50.23 as of 4/26/2024 3:27:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 27.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 27.50 | 19.80 | 24.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 30.00 | 17.20 | 22.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 32.50 | 14.70 | 19.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 35.00 | 13.30 | 17.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 37.50 | 9.70 | 14.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 40.00 | 7.20 | 12.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 42.50 | 4.70 | 9.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 45.00 | 2.20 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.89 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 3:59:23 PM EST |
| 47.50 | 0.10 | 4.60 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.70 | 0.09 | -0.03 | 4/16/2024 | 4/26/2024 3:59:23 PM EST |
| 50.00 | 0.00 | 1.25 | 0.87 | +0.27 | +45.00% | 1 | 783 | 0.36 | 0.45 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.23 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 55.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.10 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 57.50 | 0.00 | 2.70 | % | 0 | 0 | 1.17 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 45.00 | 0.10 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.11 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 47.50 | 0.15 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.22 | -0.30 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 50.00 | 0.50 | 4.50 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.55 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 3:59:23 PM EST |
| 52.50 | 1.00 | 5.80 | % | 0 | 0 | 0.82 | -0.77 | 0.08 | -0.03 | 4/26/2024 3:59:23 PM EST | |||
| 55.00 | 3.50 | 8.40 | % | 0 | 0 | 1.01 | -0.90 | 0.04 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 57.50 | 6.00 | 10.90 | % | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 60.00 | 8.60 | 13.40 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 65.00 | 13.50 | 18.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |