Breaking News

Lindblad Expeditions Holdings Inc (LIND)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

34.24 -1.01 -2.87%

24/10 - Closed. Currency in USD

After Hours

34.24

0.00

0.00%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 630,879
Bid/Ask: 0.00 / 0.00
Day's Range: 33.71 - 34.91

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Lindblad Expeditions Option Chain

Get free option data for LIND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Lindblad Expeditions options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 23, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.9	22.5	0	15.00	0	0%	0	0.3	0
LIND Call 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|15.00C Delta0.9612 Imp Vol2.0648 Bid18.9 Gamma0.0041 Theoretical20.7 Ask22.5 Theta-0.0312 Intrinsic Value19.17 Volume0 Vega0.0084 Time Value-19.17 Open Interest0 Rho0.0105 Delta / Theta-30.8433 LIND Put 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|15.00P Delta-0.0205 Imp Vol1.6838 Bid0 Gamma0.003 Theoretical0.15 Ask0.3 Theta-0.0142 Intrinsic Value-19.17 Volume0 Vega0.0049 Time Value19.17 Open Interest0 Rho-0.0006 Delta / Theta1.446
0	0%	16.4	20	0	17.50	0	0%	0	1.75	0
LIND Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|17.50C Delta0.9541 Imp Vol1.7307 Bid16.4 Gamma0.0056 Theoretical18.2 Ask20 Theta-0.0302 Intrinsic Value16.67 Volume0 Vega0.0096 Time Value-16.67 Open Interest0 Rho0.0123 Delta / Theta-31.5785 LIND Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|17.50P Delta-0.0712 Imp Vol2.1411 Bid0 Gamma0.0064 Theoretical0.88 Ask1.75 Theta-0.0496 Intrinsic Value-16.67 Volume0 Vega0.0135 Time Value16.67 Open Interest0 Rho-0.0025 Delta / Theta1.4365
0	0%	14	17.6	0	20.00	0	0%	0	1.75	0
LIND Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|20.00C Delta0.9379 Imp Vol1.529 Bid14 Gamma0.008 Theoretical15.8 Ask17.6 Theta-0.0339 Intrinsic Value14.17 Volume0 Vega0.0122 Time Value-14.17 Open Interest0 Rho0.0137 Delta / Theta-27.6885 LIND Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|20.00P Delta-0.0849 Imp Vol1.807 Bid0 Gamma0.0087 Theoretical0.88 Ask1.75 Theta-0.0477 Intrinsic Value-14.17 Volume0 Vega0.0154 Time Value14.17 Open Interest0 Rho-0.0028 Delta / Theta1.7779
					34.17	Price @ Oct 23, 2026 19:59 GMT
0	0%	1.75	4.6	0	35.00	0	0%	0.65	2.8	0
LIND Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|35.00C Delta0.5615 Imp Vol0.7603 Bid1.75 Gamma0.0522 Theoretical3.17 Ask4.6 Theta-0.0531 Intrinsic Value-0.83 Volume0 Vega0.0392 Time Value0.83 Open Interest1,001 Rho0.0132 Delta / Theta-10.5721 LIND Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|35.00P Delta-0.4452 Imp Vol0.4801 Bid0.65 Gamma0.0832 Theoretical1.73 Ask2.8 Theta-0.0309 Intrinsic Value0.83 Volume0 Vega0.0392 Time Value-0.83 Open Interest22 Rho-0.0118 Delta / Theta14.4086
0.8	0%	0.2	1.5	0	40.00	0	0%	3.8	6.5	0
LIND Call 40.00 Exp: Nov 20, 2026 Last: 0.8 Chg.: 0% SymbolLIND\|20261120\|40.00C Delta0.2581 Imp Vol0.5968 Bid0.2 Gamma0.0545 Theoretical0.85 Ask1.5 Theta-0.0339 Intrinsic Value-5.83 Volume0 Vega0.0321 Time Value6.63 Open Interest392 Rho0.0066 Delta / Theta-7.6105 LIND Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|40.00P Delta-0.8073 Imp Vol0.4792 Bid3.8 Gamma0.0586 Theoretical5.15 Ask6.5 Theta-0.0199 Intrinsic Value5.83 Volume0 Vega0.0271 Time Value-5.83 Open Interest0 Rho-0.0182 Delta / Theta40.4888
0	0%	0	1.15	0	45.00	0	0%	7.7	11.2	0
LIND Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|45.00C Delta0.1577 Imp Vol0.769 Bid0 Gamma0.0315 Theoretical0.58 Ask1.15 Theta-0.0323 Intrinsic Value-10.83 Volume0 Vega0.0239 Time Value10.83 Open Interest0 Rho0.004 Delta / Theta-4.8848 LIND Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolLIND\|20261120\|45.00P Delta-0.9787 Imp Vol0.4628 Bid7.7 Gamma0.0117 Theoretical9.76 Ask11.2 Theta-0.0027 Intrinsic Value10.83 Volume0 Vega0.0047 Time Value-10.83 Open Interest0 Rho-0.0077 Delta / Theta356.1354

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

LIND Comments

Write your thoughts about Lindblad Expeditions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,635.8	-27.6	-0.36%
US Tech 100	29,004.1	+45.4	+0.16%
DAX	25,181.65	-190.10	-0.75%
Dollar Index	101.600	-0.050	-0.05%

Crude Oil WTI	103.44	+3.97	+3.99%
Brent Oil	116.93	+0.21	+0.18%
Natural Gas	2.630	-0.170	-6.08%
Gold	4,010.00	-50.40	-1.24%
Silver	53.960	-1.050	-1.90%
US Soybeans	1,257.50	+4.50	+0.36%
Copper	6.5000	+0.1000	+1.56%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.682	+0.047	+1.01%
U.S. 10Y	4.988	+0.035	+0.71%
U.S. 30Y	5.315	+0.028	+0.53%
Germany 10Y	3.3434	+0.0069	+0.21%

Alphabet C	317.28	-3.48	-1.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.26	-1.23	-1.44%
Booking	155.83	-5.27	-3.27%
Apple	347.73	-0.50	-0.14%
Alibaba ADR	99.64	-2.18	-2.14%
Tesla	372.22	-2.36	-0.63%

Recent Quotes

Name	Price	Chg.	Chg. %
LIND	34.24	-1.01	-2.87%
TXTS	47.05	+0.40	+0.86%
NB	2.9500	-0.0200	-0.67%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K