Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $53.33 as of 7/14/2026 5:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.00 | 35.40 | 33.70 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 22.50 | 29.30 | 32.90 | 31.10 | % | 1.38 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 25.00 | 27.00 | 30.40 | 28.70 | % | 1.15 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 30.00 | 22.00 | 25.40 | 23.70 | % | 0.79 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 35.00 | 17.80 | 20.30 | 19.05 | 16.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 3:59:50 PM EST |
| 40.00 | 12.00 | 15.40 | 13.70 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 33 | 3.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/14/2026 3:59:50 PM EST |
| 45.00 | 7.80 | 9.00 | 8.40 | 8.20 | -0.80 | -8.89% | 0.19 | 20 | 401 | 1.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:50 PM EST |
| 50.00 | 3.50 | 3.90 | 3.70 | 4.58 | +0.68 | +17.44% | 0.07 | 6 | 429 | 0.58 | 0.89 | 0.06 | -0.12 | 7/14/2026 | 7/14/2026 3:59:50 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.81 | -64.80% | 0.01 | 16 | 819 | 0.54 | 0.29 | 0.13 | -0.16 | 7/14/2026 | 7/14/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.94 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/14/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/14/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/14/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 148 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:50 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | -0.11 | 0.06 | -0.12 | 7/13/2026 | 7/14/2026 3:59:50 PM EST |
| 55.00 | 1.80 | 2.10 | 1.95 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.54 | -0.71 | 0.13 | -0.16 | 7/9/2026 | 7/14/2026 3:59:50 PM EST |
| 60.00 | 4.70 | 7.10 | 5.90 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.30 | -0.99 | 0.01 | -0.01 | 6/5/2026 | 7/14/2026 3:59:50 PM EST |
| 65.00 | 9.80 | 13.30 | 11.55 | 17.41 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/14/2026 3:59:50 PM EST |
| 70.00 | 14.80 | 18.10 | 16.45 | % | 0.23 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST | |||
| 75.00 | 19.80 | 22.80 | 21.30 | % | 0.28 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:50 PM EST |