Options Chain for LINDBLAD EXPEDITIONS HLDGS INC COM (LIND) - $35.54 as of 10/9/2026 7:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 26.60 | 30.10 | 28.35 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 10.00 | 24.10 | 27.60 | 25.85 | % | 2.58 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 12.50 | 21.60 | 25.10 | 23.35 | % | 1.87 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 15.00 | 19.10 | 22.60 | 20.85 | 4.50 | 0.00 | 0.00% | 1.39 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/9/2026 3:59:50 PM EST |
| 17.50 | 16.60 | 20.10 | 18.35 | 6.70 | 0.00 | 0.00% | 1.05 | 0 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 14.10 | 17.60 | 15.85 | 6.65 | 0.00 | 0.00% | 0.79 | 0 | 10 | 4.84 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 12.20 | 15.10 | 13.65 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 62 | 4.11 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 9.10 | 12.60 | 10.85 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 115 | 3.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 4.00 | 6.70 | 5.35 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 312 | 1.65 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.05 | 2.75 | 1.40 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 714 | 1.20 | 0.64 | 0.14 | -0.08 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.08 | 0.05 | -0.03 | 10/9/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/9/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 110 | 6.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | -0.01 | 0.01 | -0.01 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | -0.36 | 0.14 | -0.08 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 3.30 | 6.10 | 4.70 | % | 0.12 | 0 | 0 | 1.72 | -0.92 | 0.05 | -0.03 | 10/9/2026 3:59:50 PM EST | |||
| 45.00 | 7.60 | 10.90 | 9.25 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 50.00 | 13.10 | 15.30 | 14.20 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST |