Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $21.87 as of 10/1/2026 6:04:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.60 | 12.00 | 10.30 | % | 0.82 | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 17.50 | 5.10 | 5.40 | 5.25 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.16 | 0.90 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 20.00 | 3.30 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.37 | 0.78 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 22.50 | 1.95 | 2.10 | 2.03 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.46 | 0.62 | 0.08 | -0.02 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 25.00 | 1.05 | 1.20 | 1.13 | 1.21 | +0.21 | +21.00% | 0.05 | 2 | 18 | 0.50 | 0.43 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.56 | 0.18 | 0.04 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 230 | 0.64 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.80 | -0.04 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.42 | % | 0.02 | 30 | 0 | 0.73 | -0.10 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST | |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.76 | -0.22 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 22.50 | 2.10 | 2.30 | 2.20 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.78 | -0.38 | 0.08 | -0.02 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 3.73 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.83 | -0.57 | 0.07 | -0.02 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 30.00 | 7.90 | 8.10 | 8.00 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.77 | -0.82 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 35.00 | 11.70 | 14.10 | 12.90 | % | 0.37 | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.01 | 10/1/2026 4:00:08 PM EST |