Options Chain for LINCOLN NATL CORP IND COM (LNC) - $42.15 as of 8/24/2026 11:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.10 | 25.90 | 25.00 | 17.84 | 0.00 | 0.00% | 1.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 21.60 | 23.40 | 22.50 | % | 1.12 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 22.50 | 19.10 | 20.90 | 20.00 | % | 0.89 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 25.00 | 16.60 | 18.50 | 17.55 | % | 0.70 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 27.50 | 14.10 | 16.00 | 15.05 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 11.60 | 13.50 | 12.55 | 7.65 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:59 PM EST |
| 32.50 | 9.50 | 11.10 | 10.30 | 14.40 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.82 | 0.97 | 0.01 | 0.00 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 7.30 | 8.50 | 7.90 | 11.80 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.64 | 0.91 | 0.03 | -0.01 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 37.50 | 5.30 | 6.20 | 5.75 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.45 | 0.82 | 0.04 | -0.01 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 3.40 | 3.90 | 3.65 | 3.63 | -0.07 | -1.90% | 0.09 | 1 | 2,746 | 0.38 | 0.68 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 1.80 | 2.20 | 2.00 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 494 | 0.33 | 0.51 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 1.40 | 1.03 | 1.09 | +0.14 | +14.74% | 0.02 | 33 | 531 | 0.32 | 0.31 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 0.25 | 0.55 | 0.40 | 0.49 | -0.09 | -15.52% | 0.01 | 8 | 382 | 0.29 | 0.15 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.37 | 0.07 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.43 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 197 | 0.41 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,139 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.56 | -0.03 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.38 | -0.09 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 37.50 | 0.45 | 0.75 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.37 | -0.18 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 1.00 | 1.60 | 1.30 | 1.09 | -0.16 | -12.80% | 0.03 | 253 | 849 | 0.36 | -0.32 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 1.95 | 2.30 | 2.13 | 2.06 | -0.11 | -5.07% | 0.05 | 5 | 1,503 | 0.32 | -0.49 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 3.10 | 4.00 | 3.55 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.29 | -0.69 | 0.07 | -0.02 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 4.80 | 6.10 | 5.45 | 4.52 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.43 | -0.85 | 0.05 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 6.90 | 8.40 | 7.65 | % | 0.15 | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 52.50 | 9.10 | 11.00 | 10.05 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 11.50 | 13.50 | 12.50 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 16.50 | 18.80 | 17.65 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |