Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $274.77 as of 5/7/2026 8:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 154.00 | 157.00 | 155.50 | 140.50 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:12 PM EST |
| 125.00 | 149.00 | 152.00 | 150.50 | % | 1.20 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 130.00 | 144.00 | 147.00 | 145.50 | 128.10 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:12 PM EST |
| 135.00 | 139.00 | 142.00 | 140.50 | % | 1.04 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 140.00 | 134.00 | 137.10 | 135.55 | 122.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 145.00 | 129.00 | 132.10 | 130.55 | % | 0.90 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 150.00 | 124.00 | 127.10 | 125.55 | % | 0.84 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 155.00 | 119.00 | 122.10 | 120.55 | % | 0.78 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 160.00 | 114.00 | 117.10 | 115.55 | 90.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:12 PM EST |
| 165.00 | 109.00 | 112.10 | 110.55 | % | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 170.00 | 104.00 | 107.10 | 105.55 | % | 0.62 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 175.00 | 99.00 | 102.10 | 100.55 | % | 0.57 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 180.00 | 94.00 | 97.10 | 95.55 | 71.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:12 PM EST |
| 185.00 | 89.00 | 92.10 | 90.55 | % | 0.49 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 190.00 | 84.50 | 86.40 | 85.45 | % | 0.45 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 195.00 | 79.50 | 81.50 | 80.50 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 200.00 | 74.50 | 76.50 | 75.50 | 52.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:12 PM EST |
| 210.00 | 64.00 | 67.20 | 65.60 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 220.00 | 54.60 | 56.60 | 55.60 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 230.00 | 44.20 | 47.30 | 45.75 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 78 | 0.94 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 240.00 | 34.80 | 37.50 | 36.15 | % | 0.15 | 0 | 7 | 0.80 | 0.98 | 0.00 | -0.10 | 5/6/2026 4:00:12 PM EST | |||
| 250.00 | 24.70 | 27.80 | 26.25 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | 0.95 | 0.01 | -0.16 | 4/27/2026 | 5/6/2026 4:00:12 PM EST |
| 260.00 | 15.60 | 18.10 | 16.85 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.54 | 0.88 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 270.00 | 8.00 | 10.60 | 9.30 | 6.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.29 | 0.70 | 0.03 | -0.32 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 280.00 | 2.90 | 4.20 | 3.55 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.28 | 0.42 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 290.00 | 1.00 | 1.80 | 1.40 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.32 | 0.17 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 300.00 | 0.20 | 1.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.05 | 0.01 | -0.07 | 4/6/2026 | 5/6/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 5/6/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 360.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 370.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 380.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 390.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 230.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 240.00 | 0.05 | 0.45 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | -0.02 | 0.00 | -0.10 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 250.00 | 0.10 | 0.90 | 0.50 | 5.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | -0.05 | 0.01 | -0.16 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 260.00 | 0.80 | 1.95 | 1.38 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | -0.12 | 0.01 | -0.23 | 4/28/2026 | 5/6/2026 4:00:12 PM EST |
| 270.00 | 2.20 | 4.30 | 3.25 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.30 | 0.03 | -0.32 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 280.00 | 6.80 | 9.60 | 8.20 | % | 0.03 | 0 | 4 | 0.38 | -0.58 | 0.03 | -0.31 | 5/6/2026 4:00:12 PM EST | |||
| 290.00 | 15.00 | 17.40 | 16.20 | % | 0.06 | 0 | 1 | 0.48 | -0.83 | 0.02 | -0.18 | 5/6/2026 4:00:12 PM EST | |||
| 300.00 | 23.40 | 26.30 | 24.85 | 37.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.95 | 0.01 | -0.07 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 310.00 | 33.10 | 36.70 | 34.90 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 4:00:12 PM EST |
| 320.00 | 43.10 | 46.60 | 44.85 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 330.00 | 53.10 | 56.00 | 54.55 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 340.00 | 63.10 | 66.30 | 64.70 | 83.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 350.00 | 73.10 | 76.30 | 74.70 | 93.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:12 PM EST |
| 360.00 | 83.10 | 86.30 | 84.70 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 370.00 | 93.10 | 96.30 | 94.70 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 380.00 | 103.10 | 106.30 | 104.70 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 390.00 | 113.10 | 116.30 | 114.70 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST |