Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $243.75 as of 12/15/2025 8:25:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 146.60 | 149.60 | 148.10 | % | 1.56 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | 141.40 | 144.40 | 142.90 | 129.10 | 0.00 | 0.00% | 1.43 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 105.00 | 136.50 | 139.50 | 138.00 | % | 1.31 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 131.50 | 134.50 | 133.00 | 119.20 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 115.00 | 126.30 | 129.20 | 127.75 | 124.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/12/2025 3:59:52 PM EST |
| 120.00 | 121.30 | 124.30 | 122.80 | 110.00 | 0.00 | 0.00% | 1.02 | 0 | 77 | 3.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 125.00 | 116.60 | 119.60 | 118.10 | 105.00 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 130.00 | 111.40 | 114.40 | 112.90 | 94.05 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 3:59:52 PM EST |
| 135.00 | 106.40 | 109.40 | 107.90 | 94.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 140.00 | 101.70 | 104.70 | 103.20 | 89.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 145.00 | 96.40 | 99.40 | 97.90 | % | 0.68 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 150.00 | 91.60 | 94.60 | 93.10 | 80.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 155.00 | 86.60 | 89.60 | 88.10 | % | 0.57 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 160.00 | 81.30 | 84.30 | 82.80 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 165.00 | 76.60 | 79.60 | 78.10 | 66.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 170.00 | 71.60 | 74.60 | 73.10 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 175.00 | 66.40 | 69.40 | 67.90 | 63.15 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:52 PM EST |
| 180.00 | 61.60 | 64.60 | 63.10 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 185.00 | 56.70 | 59.70 | 58.20 | 53.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:52 PM EST |
| 190.00 | 51.70 | 54.70 | 53.20 | 50.05 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 3:59:52 PM EST |
| 195.00 | 46.70 | 49.70 | 48.20 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 200.00 | 41.70 | 44.70 | 43.20 | 35.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 3:59:52 PM EST |
| 210.00 | 31.80 | 34.80 | 33.30 | 24.93 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:52 PM EST |
| 220.00 | 21.90 | 24.60 | 23.25 | 26.40 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.73 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:52 PM EST |
| 230.00 | 12.20 | 14.20 | 13.20 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.55 | 0.97 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 240.00 | 4.00 | 4.80 | 4.40 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.17 | 0.74 | 0.05 | -0.25 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 250.00 | 0.25 | 0.75 | 0.50 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.20 | 0.20 | 0.04 | -0.14 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.40 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/12/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/12/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/12/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/12/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/12/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/12/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:52 PM EST |
| 230.00 | 0.15 | 0.65 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.03 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 240.00 | 1.40 | 1.90 | 1.65 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.26 | 0.05 | -0.25 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 250.00 | 7.30 | 8.30 | 7.80 | % | 0.03 | 0 | 0 | 0.32 | -0.80 | 0.04 | -0.14 | 12/12/2025 3:59:52 PM EST | |||
| 260.00 | 16.40 | 18.40 | 17.40 | 32.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 12/12/2025 3:59:52 PM EST |
| 270.00 | 25.60 | 28.60 | 27.10 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 280.00 | 35.70 | 38.60 | 37.15 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 290.00 | 45.60 | 48.60 | 47.10 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 300.00 | 55.70 | 58.70 | 57.20 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 310.00 | 65.70 | 68.70 | 67.20 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST |