Options Chain for LINDE PLC SHS (LIN) - $533.55 as of 7/2/2026 4:30:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 405.00 | 142.00 | 146.30 | 144.15 | % | 0.36 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 410.00 | 137.00 | 141.20 | 139.10 | % | 0.34 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 415.00 | 132.00 | 136.40 | 134.20 | % | 0.32 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 420.00 | 127.00 | 131.40 | 129.20 | % | 0.31 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 425.00 | 122.50 | 126.40 | 124.45 | % | 0.29 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 430.00 | 117.50 | 121.50 | 119.50 | % | 0.28 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 435.00 | 112.50 | 116.70 | 114.60 | % | 0.26 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 440.00 | 107.50 | 111.80 | 109.65 | % | 0.25 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 445.00 | 102.50 | 106.80 | 104.65 | % | 0.24 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 450.00 | 98.50 | 101.90 | 100.20 | 97.45 | +27.60 | +39.52% | 0.22 | 2 | 1 | 0.36 | 0.98 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 455.00 | 93.50 | 97.10 | 95.30 | % | 0.21 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.08 | 7/2/2026 4:00:06 PM EST | |||
| 460.00 | 88.00 | 92.30 | 90.15 | % | 0.20 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.09 | 7/2/2026 4:00:06 PM EST | |||
| 465.00 | 84.00 | 87.50 | 85.75 | 85.15 | +28.85 | +51.25% | 0.18 | 1 | 1 | 0.35 | 0.96 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 470.00 | 78.50 | 82.70 | 80.60 | 62.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.30 | 0.94 | 0.00 | -0.10 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 475.00 | 74.50 | 78.10 | 76.30 | 51.42 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | 0.93 | 0.00 | -0.11 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 480.00 | 69.50 | 73.40 | 71.45 | 60.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.29 | 0.91 | 0.00 | -0.12 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 485.00 | 65.20 | 69.00 | 67.10 | 65.50 | +20.77 | +46.44% | 0.14 | 5 | 5 | 0.30 | 0.90 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 490.00 | 60.60 | 64.50 | 62.55 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.14 | 7/2/2026 4:00:06 PM EST | |||
| 495.00 | 56.50 | 59.80 | 58.15 | 57.98 | +20.53 | +54.82% | 0.12 | 5 | 3 | 0.29 | 0.86 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 500.00 | 52.10 | 55.80 | 53.95 | 33.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.29 | 0.84 | 0.00 | -0.16 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 505.00 | 47.60 | 51.60 | 49.60 | 29.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.28 | 0.81 | 0.00 | -0.17 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 510.00 | 43.80 | 47.60 | 45.70 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.27 | 0.79 | 0.01 | -0.18 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 515.00 | 39.50 | 43.70 | 41.60 | 23.35 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.27 | 0.76 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 520.00 | 36.10 | 39.70 | 37.90 | 37.48 | +6.20 | +19.83% | 0.07 | 2 | 26 | 0.26 | 0.73 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 525.00 | 32.50 | 35.90 | 34.20 | 33.98 | +5.72 | +20.25% | 0.07 | 5 | 15 | 0.26 | 0.69 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 530.00 | 29.00 | 33.10 | 31.05 | 25.02 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.26 | 0.66 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 535.00 | 26.00 | 28.70 | 27.35 | 21.97 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.25 | 0.62 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 540.00 | 23.00 | 26.00 | 24.50 | 24.60 | +4.90 | +24.88% | 0.05 | 13 | 72 | 0.25 | 0.58 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 545.00 | 20.00 | 23.00 | 21.50 | 21.63 | +6.33 | +41.38% | 0.04 | 8 | 202 | 0.25 | 0.54 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 550.00 | 17.50 | 20.20 | 18.85 | 18.45 | +4.95 | +36.67% | 0.03 | 13 | 18 | 0.24 | 0.50 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 555.00 | 15.00 | 18.80 | 16.90 | 17.30 | +5.60 | +47.87% | 0.03 | 1 | 8 | 0.25 | 0.46 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 560.00 | 13.00 | 15.90 | 14.45 | 13.80 | +4.05 | +41.54% | 0.03 | 13 | 18 | 0.24 | 0.42 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 565.00 | 11.10 | 14.50 | 12.80 | 13.50 | +4.53 | +50.51% | 0.02 | 2 | 10 | 0.24 | 0.38 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 570.00 | 9.00 | 13.10 | 11.05 | 10.60 | +3.20 | +43.25% | 0.02 | 3 | 63 | 0.24 | 0.35 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 575.00 | 7.60 | 11.40 | 9.50 | 10.20 | +3.68 | +56.45% | 0.02 | 1 | 10 | 0.24 | 0.31 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 580.00 | 6.30 | 9.30 | 7.80 | 8.06 | +1.76 | +27.94% | 0.01 | 5 | 8 | 0.24 | 0.28 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 585.00 | 5.00 | 9.40 | 7.20 | 7.70 | +2.40 | +45.29% | 0.01 | 1 | 71 | 0.24 | 0.25 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 590.00 | 3.90 | 8.50 | 6.20 | 6.80 | +5.19 | +322.36% | 0.01 | 1 | 4 | 0.24 | 0.22 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 595.00 | 3.00 | 7.00 | 5.00 | 6.00 | +4.00 | +200.00% | 0.01 | 1 | 3 | 0.24 | 0.19 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 600.00 | 2.30 | 6.10 | 4.20 | 5.30 | +2.30 | +76.67% | 0.01 | 2 | 302 | 0.24 | 0.17 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 605.00 | 1.65 | 5.50 | 3.58 | 4.60 | % | 0.01 | 1 | 0 | 0.24 | 0.15 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 610.00 | 1.10 | 5.50 | 3.30 | 3.80 | % | 0.01 | 1 | 0 | 0.24 | 0.13 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 615.00 | 1.20 | 5.00 | 3.10 | 3.10 | % | 0.01 | 1 | 0 | 0.25 | 0.11 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 620.00 | 0.20 | 5.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.09 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 625.00 | 0.15 | 4.40 | 2.28 | 1.25 | % | 0.00 | 1 | 0 | 0.24 | 0.08 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 630.00 | 0.10 | 4.50 | 2.30 | 1.10 | % | 0.00 | 1 | 0 | 0.24 | 0.07 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 635.00 | 0.00 | 4.80 | 2.40 | 1.00 | % | 0.00 | 1 | 0 | 0.34 | 0.06 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.80 | % | 0.00 | 1 | 0 | 0.36 | 0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 425.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.06 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.02 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.08 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.04 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.04 | 0.00 | -0.10 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 470.00 | 0.15 | 4.00 | 2.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | -0.06 | 0.00 | -0.10 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 475.00 | 0.40 | 5.00 | 2.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.28 | -0.07 | 0.00 | -0.11 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 480.00 | 0.75 | 5.00 | 2.88 | 3.16 | +0.16 | +5.34% | 0.01 | 1 | 38 | 0.28 | -0.09 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 485.00 | 1.20 | 4.70 | 2.95 | 2.90 | -1.60 | -35.56% | 0.01 | 2 | 33 | 0.27 | -0.10 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 490.00 | 1.50 | 5.20 | 3.35 | 3.26 | -2.14 | -39.63% | 0.01 | 4 | 26 | 0.26 | -0.12 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 495.00 | 2.00 | 5.80 | 3.90 | 3.70 | -1.96 | -34.63% | 0.01 | 1 | 23 | 0.26 | -0.14 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 500.00 | 2.20 | 6.90 | 4.55 | 5.10 | -0.85 | -14.29% | 0.01 | 2 | 13 | 0.26 | -0.16 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 505.00 | 3.00 | 7.70 | 5.35 | 5.90 | -1.70 | -22.37% | 0.01 | 2 | 15 | 0.25 | -0.19 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 510.00 | 4.80 | 8.50 | 6.65 | 6.36 | -2.18 | -25.53% | 0.01 | 5 | 9 | 0.26 | -0.21 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 515.00 | 5.20 | 8.20 | 6.70 | 7.50 | -4.00 | -34.79% | 0.01 | 1 | 8 | 0.24 | -0.24 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 520.00 | 7.60 | 10.80 | 9.20 | 9.00 | -2.12 | -19.07% | 0.02 | 1 | 54 | 0.26 | -0.27 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 525.00 | 8.80 | 12.20 | 10.50 | 10.20 | -5.00 | -32.90% | 0.02 | 3 | 10 | 0.25 | -0.31 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 530.00 | 9.50 | 13.80 | 11.65 | 12.00 | -3.28 | -21.47% | 0.02 | 15 | 4 | 0.24 | -0.34 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 535.00 | 12.00 | 15.50 | 13.75 | 13.90 | -5.40 | -27.98% | 0.03 | 3 | 8 | 0.25 | -0.38 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 540.00 | 13.90 | 17.30 | 15.60 | 15.70 | -19.28 | -55.12% | 0.03 | 3 | 1 | 0.24 | -0.42 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 545.00 | 16.00 | 18.60 | 17.30 | 17.50 | % | 0.03 | 1 | 0 | 0.23 | -0.46 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 550.00 | 18.50 | 20.80 | 19.65 | 20.50 | % | 0.04 | 11 | 0 | 0.23 | -0.50 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 555.00 | 21.00 | 24.40 | 22.70 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.01 | -0.21 | 7/2/2026 4:00:06 PM EST | |||
| 560.00 | 23.90 | 26.30 | 25.10 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.01 | -0.21 | 7/2/2026 4:00:06 PM EST | |||
| 565.00 | 26.50 | 30.50 | 28.50 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.01 | -0.20 | 7/2/2026 4:00:06 PM EST | |||
| 570.00 | 30.30 | 33.90 | 32.10 | 54.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.23 | -0.65 | 0.01 | -0.19 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 575.00 | 34.00 | 37.40 | 35.70 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.01 | -0.18 | 7/2/2026 4:00:06 PM EST | |||
| 580.00 | 37.60 | 41.10 | 39.35 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.01 | -0.17 | 7/2/2026 4:00:06 PM EST | |||
| 585.00 | 41.30 | 44.90 | 43.10 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.01 | -0.16 | 7/2/2026 4:00:06 PM EST | |||
| 590.00 | 45.20 | 49.00 | 47.10 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.15 | 7/2/2026 4:00:06 PM EST | |||
| 595.00 | 49.50 | 53.00 | 51.25 | % | 0.09 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.14 | 7/2/2026 4:00:06 PM EST | |||
| 600.00 | 54.10 | 57.50 | 55.80 | % | 0.09 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.13 | 7/2/2026 4:00:06 PM EST | |||
| 605.00 | 58.20 | 61.90 | 60.05 | % | 0.10 | 0 | 0 | 0.22 | -0.85 | 0.00 | -0.12 | 7/2/2026 4:00:06 PM EST | |||
| 610.00 | 62.70 | 67.00 | 64.85 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.11 | 7/2/2026 4:00:06 PM EST | |||
| 615.00 | 67.40 | 71.00 | 69.20 | % | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.10 | 7/2/2026 4:00:06 PM EST | |||
| 620.00 | 72.00 | 76.50 | 74.25 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.09 | 7/2/2026 4:00:06 PM EST | |||
| 625.00 | 76.80 | 81.00 | 78.90 | % | 0.13 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.08 | 7/2/2026 4:00:06 PM EST | |||
| 630.00 | 81.60 | 86.00 | 83.80 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 635.00 | 86.50 | 91.00 | 88.75 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 640.00 | 91.50 | 96.00 | 93.75 | % | 0.15 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.05 | 7/2/2026 4:00:06 PM EST |