Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $190.29 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 48.60 | 52.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 43.60 | 47.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 38.60 | 42.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 33.70 | 37.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 28.70 | 32.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 23.80 | 27.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 19.30 | 23.20 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 14.80 | 18.40 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 10.10 | 14.20 | % | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.12 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 6.50 | 10.30 | % | 0 | 0 | 0.27 | 0.69 | 0.03 | -0.14 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 4.00 | 7.50 | % | 0 | 0 | 0.29 | 0.55 | 0.03 | -0.15 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 1.60 | 4.50 | 5.65 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.40 | 0.03 | -0.14 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 0.30 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.28 | 0.02 | -0.12 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.09 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.02 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.45 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.90 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.10 | 0.01 | -0.09 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.30 | 4.00 | 4.74 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.19 | 0.02 | -0.12 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 1.15 | 5.00 | 1.84 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.31 | 0.03 | -0.14 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 4.20 | 7.00 | 5.68 | +1.93 | +51.47% | 1 | 14 | 0.35 | -0.45 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 6.90 | 9.80 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.60 | 0.03 | -0.14 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 9.40 | 13.10 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.72 | 0.02 | -0.12 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 18.60 | 21.90 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 28.10 | 32.10 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 38.00 | 42.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 48.00 | 52.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 58.20 | 62.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 260.00 | 68.00 | 72.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 270.00 | 78.00 | 82.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 280.00 | 88.00 | 92.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 290.00 | 98.00 | 101.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 300.00 | 108.00 | 112.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 310.00 | 118.00 | 122.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 320.00 | 128.00 | 132.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |