Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $23.30 as of 5/28/2025 4:55:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 13.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 8.20 | 10.90 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.50 | 5.80 | 8.50 | % | 0 | 0 | 1.13 | 0.95 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 3.90 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.86 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 2.00 | 2.40 | 1.62 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.68 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 25.00 | 0.85 | 1.05 | 1.05 | % | 13 | 0 | 0.39 | 0.42 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 30.00 | 0.00 | 0.25 | 0.15 | % | 10 | 0 | 0.49 | 0.07 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.20 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.14 | 0.05 | -0.01 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 0.80 | 0.95 | % | 0 | 0 | 0.43 | -0.32 | 0.09 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 2.00 | 2.20 | % | 0 | 0 | 0.41 | -0.58 | 0.11 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 5.70 | 7.10 | % | 0 | 0 | 0.73 | -0.93 | 0.04 | -0.01 | 5/28/2025 4:00:00 PM EST |