Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For LIN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LIN LIN MEDIA LLC   0.173 0.167 419.62 -23.00
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 12.80 16.50 0.00 0.00 0 0  W   405 LIN 0.00 0.20 0.20 0.00 31 52  W  
LIN 7.80 11.30 0.00 0.00 0 0  W   410 LIN 0.05 0.30 0.25 0.00 35 14  W  
LIN 4.50 7.50 5.08 0.00 12 0  W   415 LIN 0.50 1.00 0.90 0.00 127 141  W  
LIN 1.75 2.35 3.58 0.00 69 0  W   420 LIN 2.10 2.65 2.30 0.00 439 40  W  
LIN 0.25 1.60 0.51 0.00 49 0  W   425 LIN 4.30 6.60 8.20 0.00 5 21  W  
LIN 0.00 0.25 0.30 0.00 32 0  W   430 LIN 9.30 12.70 11.00 0.00 11 34  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 15.00 18.00 14.00 15.62 14 0  W   405 LIN 0.45 0.90 1.40 0.21 9 4  W  
LIN 9.90 13.90 10.00 11.09 20 0  W   410 LIN 0.60 1.50 2.00 0.67 4 1  W  
LIN 5.90 8.00 6.80 7.15 6 0  W   415 LIN 2.20 2.65 2.00 1.72 6 3  W  
LIN 4.20 4.90 4.20 4.09 74 0  W   420 LIN 4.10 4.70 3.20 3.64 14 7  W  
LIN 2.15 2.70 2.40 2.03 49 0  W   425 LIN 7.00 7.60 7.90 6.57 2 13  W  
LIN 1.00 2.25 1.42 0.86 69 0  W   430 LIN 9.20 13.00 13.68 10.40 1 4  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 15.80 18.90 0.00 18.36 0 0  S   405 LIN 1.30 1.60 1.45 0.58 72 67  S  
LIN 11.40 13.50 14.30 14.06 3 0  S   410 LIN 2.00 2.50 2.60 1.23 11 71  S  
LIN 8.90 9.70 7.20 10.23 10 4  S   415 LIN 3.50 4.00 3.20 2.37 47 65  S  
LIN 6.00 6.70 6.00 7.02 8 0  S   420 LIN 5.50 6.10 5.40 4.12 17 74  S  
LIN 3.70 4.30 4.50 4.51 16 1  S   425 LIN 8.20 8.90 9.10 6.57 2 50  S  
LIN 2.15 2.55 1.90 2.70 15 5  S   430 LIN 11.00 12.80 15.00 9.72 13 1106  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 17.20 18.80 0.00 22.40 0 0  W   405 LIN 1.10 3.00 2.60 0.70 2 2  W  
LIN 12.40 14.70 0.00 18.10 0 0  W   410 LIN 1.90 3.40 2.70 1.31 8 0  W  
LIN 8.80 11.10 9.30 14.17 2 0  W   415 LIN 3.80 4.90 5.20 2.29 1 0  W  
LIN 7.20 8.90 0.00 10.69 0 0  W   420 LIN 6.20 7.80 7.92 3.73 1 0  W  
LIN 4.80 5.50 0.00 7.75 0 0  W   425 LIN 8.50 9.70 11.15 5.70 1 0  W  
LIN 3.00 3.70 3.41 5.38 14 0  W   430 LIN 10.60 13.50 14.80 8.24 1 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 17.60 20.10 0.00 27.74 0 0  W   405 LIN 1.60 3.60 3.30 0.62 4 0  W  
LIN 12.80 17.50 0.00 23.38 0 0  W   410 LIN 3.40 4.10 3.70 1.10 24 51  W  
LIN 10.40 12.10 10.70 19.27 2 0  W   415 LIN 3.00 5.70 4.80 1.84 15 1  W  
LIN 7.40 10.80 0.00 15.51 0 0  W   420 LIN 5.30 7.80 8.80 2.92 1 0  W  
LIN 5.70 6.60 5.25 12.14 3 2  W   425 LIN 9.50 10.40 10.70 4.40 1 10  W  
LIN 3.10 4.70 0.00 9.24 0 0  W   430 LIN 11.70 14.10 5.80 6.34 0 2  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 20.00 22.90 0.00 51.85 0 0  S   405 LIN 4.30 4.90 4.56 0.13 114 48  S  
LIN 16.70 19.20 17.00 47.40 27 810  S   410 LIN 5.80 6.50 6.17 0.23 223 672  S  
LIN 13.70 14.40 14.40 43.02 7 2  S   415 LIN 7.60 8.10 6.99 0.39 10 34  S  
LIN 10.80 11.50 12.00 38.71 21 548  S   420 LIN 9.80 10.30 9.38 0.63 15 380  S  
LIN 8.40 9.00 8.99 34.52 8 0  S   425 LIN 12.30 12.80 10.80 0.97 22 47  S  
LIN 6.30 6.90 7.40 30.47 16 476  S   430 LIN 15.20 16.00 19.20 1.47 1 121  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LIN 23.10 26.50 47.50 100.14 0 7  S   405 LIN 5.00 6.70 3.10 0.00 0 60  S  
LIN 19.20 22.60 17.80 96.20 5 183  S   410 LIN 7.80 8.30 7.50 0.00 11 220  S  
LIN 17.00 18.30 15.80 92.26 1 21  S   415 LIN 9.60 10.20 5.20 0.00 0 23  S  
LIN 14.40 15.10 15.60 88.32 8 67  S   420 LIN 11.80 12.30 13.40 0.01 11 482  S  
LIN 11.80 12.50 12.50 84.38 44 323  S   425 LIN 14.20 14.80 14.70 0.01 23 43  S  
LIN 9.60 10.20 10.40 80.45 76 85  S   430 LIN 15.30 17.90 16.10 0.02 3 24  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.