Options Chain for LINDBLAD EXPEDITIONS HLDGS INC COM (LIND) - $26.22 as of 7/3/2026 6:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.30 | 25.80 | 24.05 | % | 9.62 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 5.00 | 19.80 | 23.30 | 21.55 | % | 4.31 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 7.50 | 17.30 | 20.80 | 19.05 | 14.79 | 0.00 | 0.00% | 2.54 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 10.00 | 14.80 | 18.20 | 16.50 | % | 1.65 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 12.50 | 12.40 | 15.90 | 14.15 | % | 1.13 | 0 | 13 | 2.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 15.00 | 10.00 | 13.40 | 11.70 | % | 0.78 | 0 | 2 | 2.11 | 0.98 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 17.50 | 7.40 | 10.90 | 9.15 | 12.00 | 0.00 | 0.00% | 0.52 | 0 | 436 | 1.70 | 0.94 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 5.60 | 8.70 | 7.15 | % | 0.36 | 0 | 11 | 1.45 | 0.87 | 0.03 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 22.50 | 3.90 | 6.90 | 5.40 | % | 0.24 | 0 | 1 | 1.32 | 0.76 | 0.04 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 2.10 | 4.90 | 3.50 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.73 | 0.63 | 0.05 | -0.03 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 0.60 | 1.30 | 0.95 | 0.85 | -1.40 | -62.23% | 0.03 | 22 | 23 | 0.56 | 0.36 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.22 | 0.17 | 0.04 | -0.02 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.22 | -0.02 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.71 | -0.06 | 0.02 | -0.01 | 5/15/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.41 | -0.13 | 0.03 | -0.02 | 5/7/2026 | 7/2/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.38 | -0.24 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 0.60 | 3.80 | 2.20 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.75 | -0.37 | 0.05 | -0.03 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 3.10 | 5.70 | 4.40 | % | 0.15 | 0 | 0 | 0.88 | -0.64 | 0.05 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 7.00 | 10.20 | 8.60 | % | 0.25 | 0 | 0 | 1.06 | -0.83 | 0.04 | -0.02 | 7/2/2026 3:59:58 PM EST |