Options Chain for LINDBLAD EXPEDITIONS HLDGS INC COM (LIND) - $31.09 as of 8/24/2026 2:43:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 22.30 | 26.30 | 24.30 | % | 3.24 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 19.80 | 23.80 | 21.80 | % | 2.18 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 12.50 | 17.40 | 21.40 | 19.40 | % | 1.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 15.00 | 14.90 | 18.80 | 16.85 | 4.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:56 PM EST |
| 17.50 | 12.60 | 16.60 | 14.60 | 6.70 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 10.30 | 14.20 | 12.25 | % | 0.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 7.60 | 11.60 | 9.60 | 7.20 | 0.00 | 0.00% | 0.43 | 0 | 62 | 1.50 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 6.10 | 9.40 | 7.75 | 7.05 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.30 | 0.94 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 1.60 | 4.70 | 3.15 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.83 | 0.66 | 0.07 | -0.02 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 0.60 | 1.10 | 0.85 | 1.10 | +0.20 | +22.23% | 0.02 | 127 | 515 | 0.41 | 0.30 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 110 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.18 | -0.06 | 0.03 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.75 | 2.10 | 1.43 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.46 | -0.34 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 3.00 | 5.40 | 4.20 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.70 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 7.50 | 10.20 | 8.85 | % | 0.22 | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 12.10 | 15.30 | 13.70 | % | 0.30 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 16.80 | 20.30 | 18.55 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |