Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $240.85 as of 9/4/2025 1:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 144.90 | 148.60 | 146.75 | % | 1.54 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 100.00 | 139.90 | 143.60 | 141.75 | 98.30 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/4/2025 12:58:55 PM EST |
| 105.00 | 135.10 | 138.60 | 136.85 | % | 1.30 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 110.00 | 129.90 | 133.60 | 131.75 | % | 1.20 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 115.00 | 124.90 | 128.60 | 126.75 | 55.00 | 0.00 | 0.00% | 1.10 | 0 | 35 | 2.22 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/4/2025 12:58:55 PM EST |
| 120.00 | 119.90 | 123.70 | 121.80 | 90.66 | 0.00 | 0.00% | 1.01 | 0 | 78 | 2.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/4/2025 12:58:55 PM EST |
| 125.00 | 115.20 | 118.70 | 116.95 | % | 0.94 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 130.00 | 109.90 | 113.70 | 111.80 | % | 0.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 135.00 | 105.00 | 108.70 | 106.85 | % | 0.79 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 140.00 | 100.50 | 103.70 | 102.10 | % | 0.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 145.00 | 95.50 | 98.70 | 97.10 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 150.00 | 90.10 | 93.70 | 91.90 | % | 0.61 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 155.00 | 85.20 | 88.70 | 86.95 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 160.00 | 80.00 | 83.70 | 81.85 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 165.00 | 75.10 | 78.80 | 76.95 | 28.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/4/2025 12:58:55 PM EST |
| 170.00 | 70.00 | 73.80 | 71.90 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 175.00 | 65.10 | 68.80 | 66.95 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 180.00 | 61.20 | 63.80 | 62.50 | 20.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/4/2025 12:58:55 PM EST |
| 185.00 | 55.80 | 58.80 | 57.30 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 190.00 | 50.70 | 53.70 | 52.20 | 39.86 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 12:58:55 PM EST |
| 195.00 | 45.70 | 48.80 | 47.25 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/4/2025 12:58:55 PM EST |
| 200.00 | 40.90 | 43.80 | 42.35 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/4/2025 12:58:55 PM EST |
| 210.00 | 30.90 | 34.10 | 32.50 | 30.84 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.63 | 0.99 | 0.00 | -0.01 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 220.00 | 20.90 | 23.90 | 22.40 | 21.05 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.46 | 0.93 | 0.01 | -0.06 | 8/11/2025 | 9/4/2025 12:58:55 PM EST |
| 230.00 | 12.40 | 14.60 | 13.50 | 14.75 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.31 | 0.80 | 0.02 | -0.13 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 240.00 | 4.80 | 6.50 | 5.65 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.25 | 0.55 | 0.03 | -0.16 | 8/19/2025 | 9/4/2025 12:58:55 PM EST |
| 250.00 | 0.95 | 1.90 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.23 | 0.23 | 0.03 | -0.12 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:55 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:55 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/4/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/4/2025 12:58:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/4/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/4/2025 12:58:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/4/2025 12:58:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/4/2025 12:58:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/4/2025 12:58:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/4/2025 12:58:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/4/2025 12:58:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/4/2025 12:58:55 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:55 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:55 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/4/2025 12:58:55 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:55 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 220.00 | 0.05 | 2.55 | 1.30 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.36 | -0.07 | 0.01 | -0.06 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
| 230.00 | 0.15 | 2.35 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.24 | -0.20 | 0.02 | -0.13 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
| 240.00 | 2.75 | 4.10 | 3.43 | 7.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | -0.45 | 0.03 | -0.16 | 8/18/2025 | 9/4/2025 12:58:55 PM EST |
| 250.00 | 8.20 | 10.80 | 9.50 | 62.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.18 | -0.77 | 0.03 | -0.12 | 4/3/2025 | 9/4/2025 12:58:55 PM EST |
| 260.00 | 16.90 | 19.80 | 18.35 | % | 0.07 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.04 | 9/4/2025 12:58:55 PM EST | |||
| 270.00 | 27.00 | 29.40 | 28.20 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/4/2025 12:58:55 PM EST | |||
| 280.00 | 36.80 | 39.80 | 38.30 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 290.00 | 46.80 | 49.80 | 48.30 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 300.00 | 56.80 | 59.80 | 58.30 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
| 310.00 | 66.80 | 69.80 | 68.30 | 122.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/4/2025 12:58:55 PM EST |