Options Chain for LINCOLN NATL CORP IND COM (LNC) - $40.65 as of 8/22/2025 4:04:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.70 | 28.60 | 27.65 | % | 1.84 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.50 | 24.30 | 26.10 | 25.20 | 11.58 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 21.80 | 23.60 | 22.70 | % | 1.14 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 19.30 | 21.10 | 20.20 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 16.80 | 17.40 | 17.10 | 9.98 | 0.00 | 0.00% | 0.68 | 0 | 27 | 1.14 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 14.40 | 14.90 | 14.65 | 7.95 | 0.00 | 0.00% | 0.53 | 0 | 18 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 12.00 | 12.30 | 12.15 | 12.20 | +1.29 | +11.83% | 0.41 | 3 | 419 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 9.60 | 9.80 | 9.70 | 9.59 | +1.23 | +14.72% | 0.30 | 1 | 2,037 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 7.10 | 7.40 | 7.25 | 6.90 | +1.08 | +18.56% | 0.21 | 5 | 1,094 | 0.49 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 4.90 | 5.10 | 5.00 | 4.90 | +1.12 | +29.63% | 0.13 | 24 | 2,531 | 0.32 | 0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 2.90 | 3.10 | 3.00 | 2.92 | +0.72 | +32.73% | 0.07 | 96 | 1,613 | 0.29 | 0.68 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 1.40 | 1.55 | 1.48 | 1.40 | +0.35 | +33.34% | 0.03 | 18 | 577 | 0.27 | 0.46 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.10 | +25.00% | 0.01 | 120 | 301 | 0.25 | 0.24 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 15 | 153 | 0.24 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.04 | 0.02 | 0.00 | 3/21/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,711 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 30 | 461 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 360 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 1 | 448 | 0.34 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.25 | -35.72% | 0.01 | 18 | 634 | 0.31 | -0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.50 | -32.26% | 0.03 | 62 | 238 | 0.29 | -0.32 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 2.00 | 2.20 | 2.10 | 2.15 | -0.75 | -25.87% | 0.05 | 86 | 11 | 0.27 | -0.54 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.76 | 0.08 | -0.01 | 3/24/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 5.70 | 6.50 | 6.10 | % | 0.13 | 0 | 0 | 0.55 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 8.10 | 8.90 | 8.50 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 12.90 | 14.30 | 13.60 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |