Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $19.02 as of 8/18/2025 10:51:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 17.70 | 16.50 | % | 6.60 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 5.00 | 13.90 | 14.30 | 14.10 | % | 2.82 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 7.50 | 11.40 | 11.80 | 11.60 | % | 1.55 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 10.00 | 8.70 | 9.30 | 9.00 | % | 0.90 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 12.50 | 6.30 | 7.00 | 6.65 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 15.00 | 4.10 | 4.40 | 4.25 | 9.15 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.80 | 0.93 | 0.04 | -0.01 | 8/6/2025 | 8/18/2025 11:58:56 AM EST |
| 17.50 | 1.95 | 2.15 | 2.05 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.53 | 0.73 | 0.11 | -0.01 | 8/15/2025 | 8/18/2025 11:58:56 AM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.50 | -45.46% | 0.03 | 53 | 126 | 0.46 | 0.38 | 0.15 | -0.01 | 8/18/2025 | 8/18/2025 11:58:56 AM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 197 | 0.46 | 0.10 | 0.08 | -0.01 | 8/18/2025 | 8/18/2025 11:58:56 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.65 | 0.02 | 0.02 | 0.00 | 8/15/2025 | 8/18/2025 11:58:56 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/18/2025 11:58:56 AM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.61 | -0.07 | 0.04 | -0.01 | 8/14/2025 | 8/18/2025 11:58:56 AM EST |
| 17.50 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.48 | -0.27 | 0.11 | -0.01 | 8/14/2025 | 8/18/2025 11:58:56 AM EST |
| 20.00 | 1.50 | 1.65 | 1.58 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.44 | -0.62 | 0.15 | -0.01 | 8/15/2025 | 8/18/2025 11:58:56 AM EST |
| 22.50 | 3.40 | 3.80 | 3.60 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.56 | -0.90 | 0.08 | -0.01 | 8/12/2025 | 8/18/2025 11:58:56 AM EST |
| 25.00 | 5.80 | 6.20 | 6.00 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 30.00 | 10.80 | 11.20 | 11.00 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST | |||
| 35.00 | 15.60 | 16.20 | 15.90 | % | 0.45 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:56 AM EST |