Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $21.01 as of 10/30/2025 6:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 20.60 | 19.05 | % | 7.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 5.00 | 15.00 | 18.10 | 16.55 | % | 3.31 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.50 | 12.50 | 15.50 | 14.00 | % | 1.87 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 10.00 | 13.00 | 11.50 | % | 1.15 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.50 | 6.60 | 10.60 | 8.60 | % | 0.69 | 0 | 0 | 3.55 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 15.00 | 4.60 | 8.20 | 6.40 | 4.42 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.79 | 0.92 | 0.03 | -0.02 | 8/29/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 3.70 | 4.00 | 3.85 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | 0.80 | 0.06 | -0.03 | 9/19/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 1.85 | 2.05 | 1.95 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.75 | 0.61 | 0.08 | -0.04 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 0.35 | 0.70 | 0.53 | 0.78 | +0.03 | +4.00% | 0.02 | 6 | 134 | 0.55 | 0.40 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.82 | 0.23 | 0.07 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.06 | 0.02 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 50 | 2.16 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.21 | -0.08 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.30 | 0.60 | 0.45 | 0.35 | +0.05 | +16.67% | 0.03 | 22 | 95 | 0.84 | -0.20 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.90 | 2.95 | 1.93 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.16 | -0.39 | 0.08 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 2.10 | 2.30 | 2.20 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.60 | -0.60 | 0.09 | -0.04 | 9/26/2025 | 10/30/2025 4:00:02 PM EST |
| 25.00 | 4.10 | 4.40 | 4.25 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.62 | -0.77 | 0.07 | -0.03 | 6/13/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 7.00 | 10.60 | 8.80 | % | 0.29 | 0 | 0 | 1.90 | -0.94 | 0.02 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 35.00 | 12.00 | 15.80 | 13.90 | % | 0.40 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST |