Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $21.58 as of 10/27/2026 9:20:28 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 | 8.30 | 11.40 | 9.85 | % | 0.79 | 0 | 0 | 2.39 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 5.90 | 8.90 | 7.40 | % | 0.49 | 0 | 0 | 1.85 | 0.94 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 17.50 | 4.60 | 4.90 | 4.75 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.62 | 0.83 | 0.05 | -0.02 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 2.90 | 3.10 | 3.00 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.63 | 0.68 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 1.65 | 1.85 | 1.75 | 1.95 | -0.18 | -8.46% | 0.08 | 3 | 12 | 0.62 | 0.50 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.13 | -12.04% | 0.04 | 17 | 42 | 0.60 | 0.34 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.01 | +3.85% | 0.01 | 20 | 151 | 0.62 | 0.13 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 19 | 397 | 0.68 | 0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.01 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.63 | -0.01 | 0.01 | 0.00 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 1.20 | 0.63 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.95 | -0.06 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.67 | -0.17 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.66 | -0.32 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 2.45 | 2.65 | 2.55 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.66 | -0.50 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 4.10 | 4.30 | 4.20 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.64 | -0.66 | 0.07 | -0.02 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 8.20 | 9.40 | 8.80 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 142 | 1.02 | -0.87 | 0.04 | -0.01 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 12.40 | 14.70 | 13.55 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 43 | 1.40 | -0.95 | 0.02 | -0.01 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 17.20 | 19.90 | 18.55 | 15.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 22.00 | 24.90 | 23.45 | 21.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 27.00 | 29.90 | 28.45 | 19.51 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 32.00 | 34.90 | 33.45 | 33.63 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 36.90 | 39.90 | 38.40 | 38.61 | 0.00 | 0.00% | 0.64 | 0 | 12 | 2.29 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 41.90 | 44.90 | 43.40 | 16.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 46.90 | 49.90 | 48.40 | 32.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 52.00 | 54.90 | 53.45 | % | 0.71 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 57.00 | 59.90 | 58.45 | % | 0.73 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |