Options Chain for ALLIANT ENERGY CORP COM (LNT) - $62.29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.40 | 24.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.50 | 17.90 | 22.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 15.40 | 19.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.50 | 12.90 | 17.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 10.40 | 14.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 52.50 | 8.00 | 12.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 5.50 | 9.60 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 57.50 | 3.00 | 7.00 | % | 0 | 0 | 0.69 | 0.96 | 0.03 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 0.75 | 4.70 | 2.88 | +0.52 | +22.04% | 2 | 4 | 0.56 | 0.81 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.55 | 2.00 | 1.00 | -0.25 | -20.00% | 15 | 26 | 0.22 | 0.50 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | -0.03 | -10.72% | 4 | 68 | 0.17 | 0.18 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 1.60 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.03 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 1.55 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 52.50 | 0.00 | 1.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.93 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 2.30 | 0.27 | 0.00 | 0.00% | 0 | 48 | 0.76 | -0.04 | 0.03 | -0.02 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.19 | 0.09 | -0.03 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.40 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.50 | 0.15 | -0.03 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 1.50 | 5.00 | % | 0 | 0 | 0.60 | -0.82 | 0.10 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 67.50 | 3.30 | 7.20 | % | 0 | 0 | 0.69 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 5.60 | 9.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 10.60 | 14.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 15.60 | 19.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 20.60 | 24.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |