Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $40.85 as of 3/26/2026 9:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.90 | 23.30 | 21.60 | % | 1.08 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 17.50 | 20.90 | 19.20 | % | 0.85 | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 15.10 | 18.40 | 16.75 | % | 0.67 | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 11.40 | 12.00 | 11.70 | % | 0.39 | 0 | 0 | 0.76 | 0.90 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 7.30 | 7.90 | 7.60 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 0.77 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 4.10 | 4.60 | 4.35 | % | 0.11 | 0 | 0 | 0.64 | 0.59 | 0.04 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 1.90 | 2.30 | 2.10 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.60 | 0.37 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 50.00 | 0.75 | 1.10 | 0.93 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.03 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 55.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.19 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.91 | -0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 10 | 0.90 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 0.50 | 0.80 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.10 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 1.35 | 1.75 | 1.55 | % | 0.04 | 0 | 0 | 0.69 | -0.23 | 0.03 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 3.00 | 3.50 | 3.25 | 2.79 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.63 | -0.41 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 5.80 | 6.30 | 6.05 | 5.37 | -0.05 | -0.93% | 0.13 | 2 | 1 | 0.59 | -0.63 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 50.00 | 9.50 | 10.10 | 9.80 | % | 0.20 | 0 | 0 | 0.54 | -0.80 | 0.03 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 55.00 | 12.10 | 15.90 | 14.00 | % | 0.25 | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 60.00 | 17.40 | 20.00 | 18.70 | % | 0.31 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST |