Options Chain for LINCOLN ELEC HLDGS INC COM (LECO) - $267.77 as of 1/30/2026 1:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 114.50 | 117.20 | 115.85 | % | 0.77 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 155.00 | 109.50 | 112.20 | 110.85 | % | 0.72 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 160.00 | 104.40 | 107.80 | 106.10 | % | 0.66 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 165.00 | 99.50 | 102.30 | 100.90 | % | 0.61 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 94.50 | 97.20 | 95.85 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 89.50 | 92.30 | 90.90 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 84.50 | 87.30 | 85.90 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 79.60 | 82.90 | 81.25 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 74.60 | 77.40 | 76.00 | % | 0.40 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 69.60 | 73.00 | 71.30 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 64.70 | 68.10 | 66.40 | % | 0.33 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 210.00 | 54.90 | 58.20 | 56.55 | % | 0.27 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 220.00 | 45.10 | 48.50 | 46.80 | % | 0.21 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.07 | 1/30/2026 4:00:02 PM EST | |||
| 230.00 | 35.60 | 39.00 | 37.30 | 30.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.63 | 0.90 | 0.01 | -0.10 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 26.40 | 29.50 | 27.95 | % | 0.12 | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.15 | 1/30/2026 4:00:02 PM EST | |||
| 250.00 | 18.40 | 20.40 | 19.40 | 11.08 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.52 | 0.71 | 0.01 | -0.18 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 11.30 | 13.20 | 12.25 | 11.30 | +0.45 | +4.15% | 0.05 | 2 | 16 | 0.45 | 0.56 | 0.02 | -0.20 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 5.70 | 7.30 | 6.50 | 6.00 | +2.25 | +60.00% | 0.02 | 5 | 3 | 0.39 | 0.37 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 2.70 | 3.90 | 3.30 | 3.00 | +1.20 | +66.67% | 0.01 | 2 | 13 | 0.37 | 0.21 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 1.20 | 2.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.12 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 0.50 | 2.50 | 1.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | 0.06 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.02 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.02 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.03 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.40 | 1.20 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.04 | 0.00 | -0.07 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 0.70 | 3.10 | 1.90 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 240.00 | 1.30 | 2.70 | 2.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.18 | 0.01 | -0.15 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 2.70 | 3.90 | 3.30 | 10.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.29 | 0.01 | -0.18 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 5.20 | 6.70 | 5.95 | % | 0.02 | 0 | 0 | 0.28 | -0.44 | 0.02 | -0.20 | 1/30/2026 4:00:02 PM EST | |||
| 270.00 | 9.70 | 11.30 | 10.50 | % | 0.04 | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.19 | 1/30/2026 4:00:02 PM EST | |||
| 280.00 | 16.20 | 17.90 | 17.05 | 24.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.17 | -0.79 | 0.02 | -0.16 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 23.80 | 27.00 | 25.40 | % | 0.09 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.12 | 1/30/2026 4:00:02 PM EST | |||
| 300.00 | 32.80 | 36.20 | 34.50 | % | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 310.00 | 42.60 | 46.00 | 44.30 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 320.00 | 53.10 | 55.90 | 54.50 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 330.00 | 63.10 | 65.80 | 64.45 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 340.00 | 72.50 | 76.10 | 74.30 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 350.00 | 82.50 | 86.30 | 84.40 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 360.00 | 92.50 | 96.10 | 94.30 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |