Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $19.59 as of 9/4/2025 1:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 19.20 | 17.50 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 5.00 | 13.50 | 16.70 | 15.10 | % | 3.02 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 7.50 | 12.00 | 12.60 | 12.30 | % | 1.64 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 10.00 | 9.50 | 11.20 | 10.35 | % | 1.03 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 12.50 | 7.00 | 7.60 | 7.30 | % | 0.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 15.00 | 4.60 | 5.20 | 4.90 | 9.15 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 12:59:07 PM EST |
| 17.50 | 2.40 | 2.60 | 2.50 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.39 | 0.91 | 0.08 | -0.01 | 9/3/2025 | 9/4/2025 12:59:07 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.57 | +0.03 | +5.56% | 0.03 | 16 | 179 | 0.41 | 0.49 | 0.25 | -0.02 | 9/4/2025 | 9/4/2025 12:59:07 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.54 | 0.05 | 0.08 | -0.01 | 9/3/2025 | 9/4/2025 12:59:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,477 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:07 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:59:07 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/4/2025 12:59:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:59:07 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.50 | -0.09 | 0.08 | -0.01 | 9/2/2025 | 9/4/2025 12:59:07 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.39 | -0.51 | 0.25 | -0.02 | 8/29/2025 | 9/4/2025 12:59:07 PM EST |
| 22.50 | 2.45 | 3.10 | 2.78 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.84 | -0.95 | 0.08 | -0.01 | 8/12/2025 | 9/4/2025 12:59:07 PM EST |
| 25.00 | 4.90 | 5.60 | 5.25 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 30.00 | 9.90 | 10.60 | 10.25 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST | |||
| 35.00 | 14.90 | 15.50 | 15.20 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:07 PM EST |