Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $40.51 as of 7/27/2026 11:33:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.80 | 30.40 | 28.60 | 28.55 | 0.00 | 0.00% | 2.29 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 24.30 | 27.90 | 26.10 | 34.70 | 0.00 | 0.00% | 1.74 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 17.50 | 21.70 | 25.50 | 23.60 | % | 1.35 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 19.40 | 23.00 | 21.20 | % | 1.06 | 0 | 0 | 2.12 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 22.50 | 17.00 | 20.60 | 18.80 | % | 0.84 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 25.00 | 14.60 | 18.20 | 16.40 | % | 0.66 | 0 | 10 | 1.65 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 11.00 | 11.80 | 11.40 | 16.78 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.68 | 0.89 | 0.02 | -0.02 | 6/9/2026 | 7/27/2026 3:59:52 PM EST |
| 35.00 | 7.30 | 7.80 | 7.55 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 68 | 0.69 | 0.76 | 0.03 | -0.03 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 40.00 | 4.30 | 4.80 | 4.55 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 320 | 0.67 | 0.59 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 2.30 | 2.70 | 2.50 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.65 | 0.39 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 296 | 0.65 | 0.24 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 0.55 | 0.90 | 0.73 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.67 | 0.15 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 0.25 | 0.60 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.10 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.06 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 7/27/2026 3:59:52 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 6 | 0.79 | -0.04 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 0.50 | 0.85 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.74 | -0.11 | 0.02 | -0.02 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 35.00 | 1.50 | 1.90 | 1.70 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.69 | -0.24 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 40.00 | 3.30 | 3.90 | 3.60 | 4.20 | +2.30 | +121.06% | 0.09 | 1 | 123 | 0.66 | -0.41 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 6.30 | 6.90 | 6.60 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.65 | -0.61 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 10.20 | 10.90 | 10.55 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.68 | -0.76 | 0.03 | -0.03 | 6/11/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 14.60 | 15.20 | 14.90 | 14.71 | 0.00 | 0.00% | 0.27 | 0 | 33 | 0.67 | -0.85 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 17.60 | 21.10 | 19.35 | % | 0.32 | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 22.50 | 25.90 | 24.20 | % | 0.37 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 27.30 | 30.90 | 29.10 | % | 0.42 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 32.20 | 35.80 | 34.00 | % | 0.45 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 37.50 | 40.90 | 39.20 | % | 0.49 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |