LIN Option Chain

End of day data from December 6, 2021 for LIN options expiring on December 17, 2021.

  1. NYSE
  2. >
  3. LIN
  4. >
  5. Option Chain
|USD |LIN: $331.835 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
LIN17Dec21C330.00CALL330.00$3.70$2.90 / 45$4.00 / 49541,18433.692760%0.105371-0.0666040.0204280.1053140.010892
LIN17Dec21P320.00PUT320.00$3.30$3.60 / 24$4.00 / 244931412.983271%-0.560320-0.1527320.0441750.227736-0.060132
LIN17Dec21P310.00PUT310.00$1.70$1.50 / 24$1.95 / 362887821.274078%-0.163131-0.0933980.0276110.142343-0.017346
LIN17Dec21C320.00CALL320.00$9.28$8.70 / 1$9.50 / 36201,00742.558994%0.439249-0.1416890.0441750.2277360.045072
LIN17Dec21P300.00PUT300.00$0.90$0.65 / 16$1.05 / 132040327.380186%-0.015678-0.0147970.0044080.022726-0.001659
LIN17Dec21C350.00CALL350.00$0.30$0.10 / 28$0.50 / 22696829.885687%0.000400-0.0005330.0001620.0008350.000042
LIN17Dec21C340.00CALL340.00$1.03$0.90 / 10$1.15 / 21670030.183536%0.010238-0.0100000.0030490.0157170.001062
LIN17Dec21P340.00PUT340.00$16.64$15.30 / 20$16.30 / 2356121.837655%-0.989332-0.0210190.0030490.015717-0.110717
LIN17Dec21P330.00PUT330.00$8.40$7.80 / 24$8.60 / 24221221.716140%-0.894199-0.0776350.0204280.105314-0.097599
LIN17Dec21C310.00CALL310.00$17.50$15.30 / 45$17.10 / 23241250.362767%0.836439-0.0823440.0276110.1423430.084570
LIN17Dec21C300.00CALL300.00$24.90$25.60 / 10$27.50 / 10158069.691710%0.983891-0.0037310.0044080.0227260.096970
LIN17Dec21C290.00CALL290.00$35.14$35.40 / 10$37.30 / 10184085.321010%0.9991850.0105550.0001560.0008060.095300
LIN17Dec21C280.00CALL280.00$45.00$44.20 / 9$47.10 / 912497.343292%0.9995680.0110860.0000010.0000050.092053
LIN17Dec21P210.00PUT210.00$1.46$1.65 / 71373145.394993%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P180.00PUT180.00$0.10$0.10 / 11184124.678479%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P470.00PUT470.00$142.80 / 9$146.80 / 900103.342737%-0.999570-0.0108660.0000010.000000-0.154518
LIN17Dec21C470.00CALL470.00$1.06$2.15 / 1002133.790371%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C460.00CALL460.00$2.15 / 1000128.194800%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P460.00PUT460.00$132.80 / 9$136.80 / 90098.409392%-0.999570-0.0108780.0000010.000000-0.151231
LIN17Dec21P450.00PUT450.00$122.90 / 9$126.70 / 90090.963528%-0.999570-0.0108890.0000010.000000-0.147943
LIN17Dec21C450.00CALL450.00$2.17$2.15 / 1003122.408977%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P440.00PUT440.00$112.80 / 9$116.70 / 90088.049954%-0.999570-0.0109010.0000010.000000-0.144655
LIN17Dec21C440.00CALL440.00$2.30$2.15 / 1001116.418515%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P430.00PUT430.00$102.70 / 9$106.90 / 90078.033896%-0.999570-0.0109130.0000010.000000-0.141368
LIN17Dec21C430.00CALL430.00$2.15 / 1000110.206473%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P420.00PUT420.00$92.90 / 9$96.70 / 90073.765234%-0.999570-0.0109250.0000010.000000-0.138080
LIN17Dec21C420.00CALL420.00$1.20$2.15 / 1001103.747855%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C410.00CALL410.00$2.15 / 100097.024410%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P410.00PUT410.00$83.00 / 9$86.60 / 90068.049736%-0.999570-0.0109370.0000010.000000-0.134793
LIN17Dec21P400.00PUT400.00$73.20 / 9$76.40 / 90059.946847%-0.999570-0.0109480.0000010.000000-0.131505
LIN17Dec21C400.00CALL400.00$0.70$2.15 / 1001290.001866%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C390.00CALL390.00$0.65$0.55 / 3101,35361.734475%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P390.00PUT390.00$63.20 / 9$66.60 / 90059.305328%-0.999570-0.0109600.0000010.000000-0.128217
LIN17Dec21C380.00CALL380.00$0.10$0.05 / 60$2.15 / 1001,97363.666539%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P380.00PUT380.00$130.11$53.00 / 9$56.70 / 90048.453403%-0.999570-0.0109720.0000010.000000-0.124930
LIN17Dec21P370.00PUT370.00$70.20$44.50 / 9$46.70 / 903042.969735%-0.999570-0.0109840.0000010.000000-0.121642
LIN17Dec21C370.00CALL370.00$0.50$2.20 / 10038467.164011%0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P360.00PUT360.00$41.00$33.50 / 9$36.30 / 9017835.141696%-0.999563-0.0110060.0000030.000017-0.118354
LIN17Dec21C360.00CALL360.00$0.50$0.10 / 17$2.25 / 10026749.192615%0.000007-0.0000110.0000030.0000170.000001
LIN17Dec21P350.00PUT350.00$23.00$23.60 / 9$27.00 / 9060625.166462%-0.999170-0.0115400.0001620.000835-0.115025
LIN17Dec21P290.00PUT290.00$1.20$0.25 / 14$1.05 / 14038435.737950%-0.000385-0.0005230.0001560.000806-0.000041
LIN17Dec21P280.00PUT280.00$0.86$0.05 / 25$2.10 / 36032651.589853%-0.000002-0.0000040.0000010.0000050.000000
LIN17Dec21P270.00PUT270.00$0.40$1.50 / 40070867.902452%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C270.00CALL270.00$51.85$53.50 / 9$57.50 / 906112.143534%0.9995700.0111010.0000010.0000000.088766
LIN17Dec21P260.00PUT260.00$0.40$0.30 / 101,22357.722339%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C260.00CALL260.00$62.10$63.80 / 9$67.30 / 907128.291684%0.9995700.0111130.0000010.0000000.085478
LIN17Dec21P250.00PUT250.00$0.35$0.05 / 4$0.25 / 201,93560.626906%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C250.00CALL250.00$72.32$73.60 / 9$77.20 / 9047143.186145%0.9995700.0111250.0000010.0000000.082191
LIN17Dec21P240.00PUT240.00$0.25$0.20 / 1056772.371670%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C240.00CALL240.00$82.30$83.30 / 9$87.30 / 9042158.656193%0.9995700.0111370.0000010.0000000.078903
LIN17Dec21P230.00PUT230.00$0.10$2.25 / 100451127.611830%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C230.00CALL230.00$91.60$93.60 / 9$97.00 / 900175.318649%0.9995700.0111490.0000010.0000000.075615
LIN17Dec21P220.00PUT220.00$0.15$1.00 / 100727118.938653%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C220.00CALL220.00$102.40$103.60 / 9$107.00 / 9013192.505001%0.9995700.0111600.0000010.0000000.072328
LIN17Dec21C210.00CALL210.00$88.80$113.20 / 9$117.30 / 900209.815158%0.9995700.0111720.0000010.0000000.069040
LIN17Dec21C200.00CALL200.00$136.50$123.30 / 9$127.30 / 901228.842020%0.9995700.0111840.0000010.0000000.065752
LIN17Dec21P200.00PUT200.00$0.31$0.60 / 20463132.311378%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P195.00PUT195.00$0.65$2.15 / 100127176.569959%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C195.00CALL195.00$119.60$128.30 / 9$132.30 / 900238.415085%0.9995700.0111900.0000010.0000000.064109
LIN17Dec21P190.00PUT190.00$0.08$2.15 / 10071184.384393%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C190.00CALL190.00$124.34$133.00 / 9$137.50 / 900247.655482%0.9995700.0111960.0000010.0000000.062465
LIN17Dec21P185.00PUT185.00$0.55$2.15 / 10073192.387622%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C185.00CALL185.00$129.37$138.40 / 9$142.30 / 901258.825953%0.9995700.0112020.0000010.0000000.060821
LIN17Dec21C180.00CALL180.00$109.60$143.30 / 9$147.20 / 901267.960344%0.9995700.0112070.0000010.0000000.059177
LIN17Dec21P175.00PUT175.00$1.80$2.15 / 10086209.014748%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C175.00CALL175.00$112.60$148.50 / 9$152.10 / 900279.130502%0.9995700.0112130.0000010.0000000.057533
LIN17Dec21P170.00PUT170.00$4.30$2.15 / 10038217.668177%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C170.00CALL170.00$133.10$153.30 / 9$157.20 / 900289.379101%0.9995700.0112190.0000010.0000000.055890
LIN17Dec21P165.00PUT165.00$0.15$0.15 / 3053148.924566%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C165.00CALL165.00$138.10$158.30 / 9$162.20 / 900300.560321%0.9995700.0112250.0000010.0000000.054246
LIN17Dec21P160.00PUT160.00$0.60$0.15 / 100130155.344790%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C160.00CALL160.00$143.00$163.20 / 9$167.20 / 900311.411677%0.9995700.0112310.0000010.0000000.052602
LIN17Dec21P155.00PUT155.00$0.05$0.75 / 14067202.184311%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C155.00CALL155.00$148.10$168.20 / 9$172.10 / 900322.599834%0.9995700.0112370.0000010.0000000.050958
LIN17Dec21P150.00PUT150.00$0.05$0.15 / 170141168.795041%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C150.00CALL150.00$153.00$173.10 / 9$177.20 / 900334.855958%0.9995700.0112430.0000010.0000000.049314
LIN17Dec21P145.00PUT145.00$0.30$0.75 / 14048219.041591%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C145.00CALL145.00$178.20 / 9$182.10 / 900347.545600%0.9995700.0112490.0000010.0000000.047671
LIN17Dec21P140.00PUT140.00$0.61$2.15 / 14071275.506010%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C140.00CALL140.00$183.20 / 9$187.20 / 900361.464618%0.9995700.0112550.0000010.0000000.046027
LIN17Dec21P135.00PUT135.00$0.38$0.60 / 14074229.059616%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C135.00CALL135.00$188.00 / 9$192.30 / 900374.374480%0.9995700.0112600.0000010.0000000.044383
LIN17Dec21P130.00PUT130.00$0.36$0.75 / 140183246.647730%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C130.00CALL130.00$189.00$193.10 / 9$197.20 / 901388.599466%0.9995700.0112660.0000010.0000000.042739
LIN17Dec21P125.00PUT125.00$0.71$2.15 / 140207309.341108%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C125.00CALL125.00$126.00$198.50 / 9$201.80 / 900403.431399%0.9995700.0112720.0000010.0000000.041095
LIN17Dec21C120.00CALL120.00$203.00 / 9$207.30 / 900418.928518%0.9995700.0112780.0000010.0000000.039451
LIN17Dec21P120.00PUT120.00$0.05$0.75 / 14076266.916690%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21C115.00CALL115.00$208.10 / 9$212.20 / 900435.157194%0.9995700.0112840.0000010.0000000.037808
LIN17Dec21P115.00PUT115.00$1.03$0.75 / 140102277.713720%-0.0000010.0000000.0000010.0000000.000000
LIN17Dec21P110.00PUT110.00$0.05$0.05 / 10204208.144283%-0.0000010.0000000.0000000.0000000.000000
LIN17Dec21C110.00CALL110.00$146.00$213.20 / 9$217.10 / 900452.191443%0.9995700.0112900.0000000.0000000.036164