Options Chain for LINDBLAD EXPEDITIONS HLDGS INC COM (LIND) - $19.88 as of 5/22/2026 2:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 20.00 | 17.90 | 16.30 | 0.00 | 0.00% | 7.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:46 PM EST |
| 5.00 | 13.40 | 17.50 | 15.45 | 13.55 | 0.00 | 0.00% | 3.09 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:46 PM EST |
| 7.50 | 10.90 | 15.00 | 12.95 | 11.90 | 0.00 | 0.00% | 1.73 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 10.00 | 8.70 | 12.10 | 10.40 | 8.97 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 12.50 | 6.20 | 10.00 | 8.10 | % | 0.65 | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 15.00 | 3.80 | 7.50 | 5.65 | % | 0.38 | 0 | 0 | 2.22 | 0.94 | 0.03 | -0.01 | 5/22/2026 3:59:46 PM EST | |||
| 17.50 | 1.70 | 5.10 | 3.40 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.65 | 0.81 | 0.06 | -0.02 | 5/13/2026 | 5/22/2026 3:59:46 PM EST |
| 20.00 | 0.25 | 3.80 | 2.03 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.62 | 0.60 | 0.09 | -0.03 | 5/7/2026 | 5/22/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.49 | 0.38 | 0.09 | -0.03 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.64 | 0.21 | 0.07 | -0.02 | 5/22/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.12 | 0.05 | 0.02 | -0.01 | 5/22/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 7.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 1 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.39 | -0.06 | 0.03 | -0.01 | 5/8/2026 | 5/22/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.15 | -0.19 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 3.20 | 1.60 | 0.95 | -1.27 | -57.21% | 0.08 | 1 | 5 | 1.59 | -0.40 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 22.50 | 0.80 | 4.50 | 2.65 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.48 | -0.62 | 0.09 | -0.03 | 5/21/2026 | 5/22/2026 3:59:46 PM EST |
| 25.00 | 3.20 | 6.50 | 4.85 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.58 | -0.79 | 0.07 | -0.02 | 5/11/2026 | 5/22/2026 3:59:46 PM EST |
| 30.00 | 7.80 | 11.70 | 9.75 | 10.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -0.95 | 0.02 | -0.01 | 4/21/2026 | 5/22/2026 3:59:46 PM EST |
| 35.00 | 12.80 | 16.70 | 14.75 | 13.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/22/2026 3:59:46 PM EST |
| 40.00 | 17.80 | 21.70 | 19.75 | 18.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:46 PM EST |