Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $242.21 as of 10/23/2025 9:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 96.10 | 99.80 | 97.95 | 92.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/23/2025 3:59:53 PM EST |
| 150.00 | 91.10 | 94.80 | 92.95 | % | 0.62 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 155.00 | 86.10 | 89.80 | 87.95 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 160.00 | 81.20 | 84.80 | 83.00 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 165.00 | 76.20 | 79.90 | 78.05 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 170.00 | 71.30 | 75.00 | 73.15 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 175.00 | 66.30 | 70.00 | 68.15 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 180.00 | 61.40 | 65.10 | 63.25 | % | 0.35 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 185.00 | 56.50 | 60.20 | 58.35 | % | 0.32 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 190.00 | 52.00 | 54.80 | 53.40 | % | 0.28 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 10/23/2025 3:59:53 PM EST | |||
| 195.00 | 47.30 | 49.80 | 48.55 | % | 0.25 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 10/23/2025 3:59:53 PM EST | |||
| 200.00 | 42.40 | 45.50 | 43.95 | % | 0.22 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 10/23/2025 3:59:53 PM EST | |||
| 210.00 | 32.50 | 36.10 | 34.30 | % | 0.16 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.08 | 10/23/2025 3:59:53 PM EST | |||
| 220.00 | 23.50 | 26.90 | 25.20 | 25.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 0.84 | 0.01 | -0.11 | 10/9/2025 | 10/23/2025 3:59:53 PM EST |
| 230.00 | 15.50 | 18.60 | 17.05 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.35 | 0.73 | 0.01 | -0.13 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 240.00 | 8.70 | 12.00 | 10.35 | 10.39 | +1.29 | +14.18% | 0.04 | 1 | 271 | 0.33 | 0.57 | 0.02 | -0.15 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 250.00 | 3.80 | 7.00 | 5.40 | 5.00 | +0.20 | +4.17% | 0.02 | 1 | 14 | 0.31 | 0.38 | 0.02 | -0.14 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 260.00 | 1.65 | 3.20 | 2.43 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | 0.22 | 0.01 | -0.11 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 270.00 | 0.05 | 2.90 | 1.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.12 | 0.01 | -0.08 | 10/20/2025 | 10/23/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.06 | 0.01 | -0.04 | 10/20/2025 | 10/23/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 10/23/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 10/23/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.70 | 1.35 | 0.50 | -1.05 | -67.75% | 0.01 | 10 | 1 | 0.69 | -0.02 | 0.00 | -0.02 | 10/23/2025 | 10/23/2025 3:59:53 PM EST |
| 200.00 | 0.05 | 2.80 | 1.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.05 | 0.00 | -0.05 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 3.40 | 1.73 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.09 | 0.01 | -0.08 | 10/13/2025 | 10/23/2025 3:59:53 PM EST |
| 220.00 | 0.45 | 4.30 | 2.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.16 | 0.01 | -0.11 | 10/20/2025 | 10/23/2025 3:59:53 PM EST |
| 230.00 | 2.10 | 5.40 | 3.75 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.32 | -0.27 | 0.01 | -0.13 | 10/2/2025 | 10/23/2025 3:59:53 PM EST |
| 240.00 | 5.10 | 8.30 | 6.70 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.43 | 0.02 | -0.15 | 10/21/2025 | 10/23/2025 3:59:53 PM EST |
| 250.00 | 11.40 | 14.20 | 12.80 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.62 | 0.02 | -0.14 | 10/22/2025 | 10/23/2025 3:59:53 PM EST |
| 260.00 | 17.50 | 21.20 | 19.35 | 25.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.78 | 0.01 | -0.11 | 9/26/2025 | 10/23/2025 3:59:53 PM EST |
| 270.00 | 26.20 | 29.90 | 28.05 | % | 0.10 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.08 | 10/23/2025 3:59:53 PM EST | |||
| 280.00 | 35.70 | 39.50 | 37.60 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.04 | 10/23/2025 3:59:53 PM EST | |||
| 290.00 | 45.80 | 49.40 | 47.60 | % | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 10/23/2025 3:59:53 PM EST | |||
| 300.00 | 55.80 | 59.40 | 57.60 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/23/2025 3:59:53 PM EST | |||
| 310.00 | 65.80 | 69.40 | 67.60 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 320.00 | 75.80 | 79.40 | 77.60 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 330.00 | 85.80 | 88.70 | 87.25 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 340.00 | 95.80 | 99.40 | 97.60 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST | |||
| 350.00 | 105.80 | 109.40 | 107.60 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:53 PM EST |