Options Chain for LINCOLN EDL SVCS CORP COM (LINC) - $47.58 as of 5/29/2026 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 40.10 | 43.70 | 41.90 | % | 8.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 7.50 | 37.60 | 41.30 | 39.45 | % | 5.26 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 10.00 | 35.10 | 38.80 | 36.95 | % | 3.70 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 12.50 | 32.30 | 36.30 | 34.30 | % | 2.74 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 15.00 | 30.10 | 33.80 | 31.95 | % | 2.13 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 17.50 | 27.60 | 31.30 | 29.45 | % | 1.68 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 20.00 | 25.30 | 28.80 | 27.05 | 31.26 | 0.00 | 0.00% | 1.35 | 0 | 30 | 3.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:58 PM EST |
| 22.50 | 22.80 | 26.30 | 24.55 | % | 1.09 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 25.00 | 20.30 | 23.80 | 22.05 | 26.70 | 0.00 | 0.00% | 0.88 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 30.00 | 15.50 | 18.90 | 17.20 | 12.91 | 0.00 | 0.00% | 0.57 | 0 | 149 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:58 PM EST |
| 35.00 | 11.40 | 12.20 | 11.80 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 203 | 1.03 | 0.97 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 40.00 | 6.80 | 7.20 | 7.00 | 7.00 | -0.90 | -11.40% | 0.17 | 10 | 519 | 0.60 | 0.89 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 45.00 | 2.90 | 3.20 | 3.05 | 3.00 | -1.40 | -31.82% | 0.07 | 2 | 136 | 0.51 | 0.66 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 0.80 | 1.05 | 0.93 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.48 | 0.30 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.17 | -40.48% | 0.00 | 2 | 33 | 0.51 | 0.10 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.03 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 151 | 6.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 11 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.40 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:58:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 1:58:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 50 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:58:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | -0.03 | 0.01 | -0.02 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.57 | -0.11 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.50 | -0.34 | 0.07 | -0.06 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | -0.70 | 0.07 | -0.05 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 7.80 | 9.10 | 8.45 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.76 | -0.90 | 0.03 | -0.03 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 11.90 | 14.00 | 12.95 | % | 0.22 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 65.00 | 16.50 | 19.70 | 18.10 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 70.00 | 21.50 | 24.80 | 23.15 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |