Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $20.36 as of 8/22/2025 4:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 19.50 | 17.85 | % | 7.14 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 14.70 | 17.00 | 15.85 | % | 3.17 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.50 | 12.20 | 14.50 | 13.35 | % | 1.78 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 9.80 | 12.20 | 11.00 | % | 1.10 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 7.40 | 9.60 | 8.50 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 4.90 | 7.20 | 6.05 | % | 0.40 | 0 | 0 | 1.50 | 0.96 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 3.00 | 3.30 | 3.15 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.83 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.67 | % | 0.07 | 2 | 0 | 0.42 | 0.58 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.59 | % | 0.02 | 2 | 0 | 0.51 | 0.28 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.79 | -0.04 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 0.40 | 0.55 | 0.48 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.17 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 1.15 | 1.35 | 1.25 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.42 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 2.70 | 2.95 | 2.83 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.11 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 4.40 | 5.50 | 4.95 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 9.60 | 10.20 | 9.90 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 14.40 | 15.30 | 14.85 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |