Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $23.84 as of 5/29/2025 8:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.00 | 22.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.00 | 16.90 | 20.30 | 14.30 | 0.00 | 0.00% | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/29/2025 4:00:03 PM EST |
| 7.50 | 14.00 | 17.80 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 10.00 | 12.70 | 15.30 | 11.80 | 0.00 | 0.00% | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 12.50 | 10.20 | 12.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.00 | 8.10 | 9.00 | 6.75 | 0.00 | 0.00% | 0 | 43 | 1.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 17.50 | 5.50 | 6.70 | 6.18 | +3.28 | +113.11% | 25 | 134 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 20.00 | 3.00 | 4.00 | 3.66 | +1.60 | +77.67% | 2 | 271 | 0.92 | 0.95 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 22.50 | 1.20 | 1.40 | 1.60 | -0.10 | -5.89% | 3 | 32 | 0.29 | 0.71 | 0.17 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 25.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.24 | 0.15 | -0.01 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 61 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 1.43 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 820 | 0.50 | -0.05 | 0.05 | -0.01 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 22.50 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 28 | 1.34 | -0.29 | 0.17 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 25.00 | 1.75 | 2.10 | % | 0 | 0 | 0.43 | -0.76 | 0.15 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 30.00 | 6.30 | 7.00 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/29/2025 4:00:03 PM EST |
| 35.00 | 11.30 | 12.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |