Options Chain for LINCOLN NATL CORP IND COM (LNC) - $44.16 as of 1/9/2026 11:33:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.00 | 31.80 | 31.40 | 31.37 | +6.95 | +28.46% | 2.51 | 6 | 4 | 6.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 15.00 | 27.70 | 29.30 | 28.50 | 28.48 | +11.23 | +65.11% | 1.90 | 1 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 17.50 | 25.20 | 27.60 | 26.40 | 14.25 | 0.00 | 0.00% | 1.51 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 1/9/2026 3:59:44 PM EST |
| 20.00 | 22.40 | 24.20 | 23.30 | 23.69 | -0.83 | -3.39% | 1.17 | 101 | 25 | 4.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 22.50 | 20.00 | 22.70 | 21.35 | 21.62 | +4.81 | +28.62% | 0.95 | 95 | 45 | 4.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 25.00 | 17.50 | 20.30 | 18.90 | 18.93 | +4.13 | +27.91% | 0.76 | 1,500 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 27.50 | 15.20 | 17.60 | 16.40 | 15.10 | -2.93 | -16.26% | 0.60 | 2,270 | 164 | 3.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 30.00 | 12.80 | 15.20 | 14.00 | 13.06 | -2.94 | -18.38% | 0.47 | 6,740 | 419 | 3.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 32.50 | 11.00 | 12.00 | 11.50 | 11.01 | -2.09 | -15.96% | 0.35 | 16,631 | 826 | 2.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 35.00 | 8.50 | 9.10 | 8.80 | 8.60 | -1.93 | -18.33% | 0.25 | 14,528 | 1,816 | 1.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 37.50 | 6.00 | 6.70 | 6.35 | 6.20 | -1.85 | -22.99% | 0.17 | 16,307 | 2,019 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 40.00 | 2.70 | 4.30 | 3.50 | 3.70 | -1.07 | -22.44% | 0.09 | 13,087 | 1,541 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 42.50 | 1.15 | 1.65 | 1.40 | 1.40 | -0.60 | -30.00% | 0.03 | 2,143 | 1,645 | 0.43 | 0.80 | 0.24 | -0.02 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.17 | -48.58% | 0.00 | 156 | 2,071 | 0.29 | 0.19 | 0.17 | -0.02 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 1,558 | 0.58 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/9/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/9/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 1/9/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 764 | 3.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 2.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,273 | 2.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 2,681 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 903 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:44 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 40 | 2,399 | 0.30 | -0.20 | 0.24 | -0.02 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 45.00 | 1.45 | 2.00 | 1.73 | 1.68 | +0.60 | +55.56% | 0.04 | 19 | 524 | 0.43 | -0.81 | 0.17 | -0.02 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 47.50 | 3.80 | 4.50 | 4.15 | 4.20 | +0.50 | +13.52% | 0.09 | 2 | 30 | 0.72 | -0.99 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 50.00 | 5.40 | 7.80 | 6.60 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/9/2026 3:59:44 PM EST |
| 55.00 | 9.90 | 13.40 | 11.65 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:44 PM EST |