Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $50.00 as of 6/2/2026 7:59:01 AM 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 | 27.70 | 31.00 | 29.35 | % | 1.47 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 22.50 | 25.20 | 28.10 | 26.65 | % | 1.18 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 25.00 | 22.70 | 26.10 | 24.40 | % | 0.98 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 30.00 | 18.30 | 20.70 | 19.50 | % | 0.65 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:00 AM EST | |||
| 35.00 | 13.40 | 15.80 | 14.60 | % | 0.42 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 40.00 | 9.50 | 10.10 | 9.80 | 7.80 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.79 | 0.86 | 0.02 | -0.03 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 45.00 | 5.70 | 6.20 | 5.95 | 6.00 | -0.70 | -10.45% | 0.13 | 1 | 293 | 0.56 | 0.72 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 50.00 | 2.95 | 3.30 | 3.13 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.52 | 0.52 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 55.00 | 1.30 | 1.60 | 1.45 | 1.50 | -0.30 | -16.67% | 0.03 | 1 | 32 | 0.52 | 0.31 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 60.00 | 0.45 | 0.75 | 0.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.50 | 0.18 | 0.03 | -0.03 | 5/13/2026 | 6/2/2026 9:59:00 AM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.10 | 0.02 | -0.02 | 5/14/2026 | 6/2/2026 9:59:00 AM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.05 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.03 | 0.01 | -0.01 | 5/26/2026 | 6/2/2026 9:59:00 AM 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 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 9:59:00 AM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:00 AM EST | |||
| 35.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.65 | -0.06 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 9:59:00 AM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.58 | -0.14 | 0.02 | -0.03 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 45.00 | 1.75 | 1.95 | 1.85 | 1.88 | -0.57 | -23.27% | 0.04 | 1 | 9 | 0.53 | -0.28 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 50.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.10 | -2.50% | 0.08 | 2 | 1 | 0.50 | -0.48 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 55.00 | 7.10 | 7.60 | 7.35 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 60.00 | 11.30 | 11.80 | 11.55 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.82 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 65.00 | 14.60 | 17.00 | 15.80 | % | 0.24 | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 70.00 | 19.70 | 21.90 | 20.80 | % | 0.30 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 6/2/2026 9:59:00 AM EST | |||
| 75.00 | 24.20 | 27.60 | 25.90 | % | 0.35 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:59:00 AM EST |