Options Chain for LINCOLN NATL CORP IND COM (LNC) - $40.26 as of 10/1/2026 3:13:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 20.70 | 19.75 | % | 0.99 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 22.50 | 16.30 | 18.20 | 17.25 | % | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 13.80 | 15.60 | 14.70 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 27.50 | 11.20 | 13.10 | 12.15 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 8.70 | 10.30 | 9.50 | 7.65 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.78 | 0.99 | 0.02 | 0.00 | 6/25/2026 | 10/1/2026 3:59:52 PM EST |
| 32.50 | 6.50 | 7.60 | 7.05 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.56 | 0.92 | 0.03 | -0.01 | 7/30/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 4.60 | 5.40 | 5.00 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.48 | 0.81 | 0.05 | -0.01 | 7/16/2026 | 10/1/2026 3:59:52 PM EST |
| 37.50 | 2.75 | 3.80 | 3.28 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 622 | 0.38 | 0.67 | 0.07 | -0.02 | 9/18/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 1.60 | 2.00 | 1.80 | 1.68 | -0.93 | -35.64% | 0.04 | 33 | 438 | 0.35 | 0.48 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 42.50 | 0.75 | 1.05 | 0.90 | 0.90 | -0.50 | -35.72% | 0.02 | 13 | 140 | 0.34 | 0.30 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 5 | 522 | 0.34 | 0.17 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 1,168 | 0.35 | 0.09 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 317 | 0.40 | 0.04 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.47 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.58 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | -0.01 | 0.02 | 0.00 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 32.50 | 0.25 | 0.50 | 0.38 | 0.40 | +0.15 | +60.00% | 0.01 | 10 | 29 | 0.45 | -0.08 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 0.25 | 0.90 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.37 | -0.19 | 0.05 | -0.01 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 37.50 | 1.15 | 1.75 | 1.45 | 1.45 | +0.35 | +31.82% | 0.04 | 1 | 134 | 0.40 | -0.33 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 1.90 | 2.80 | 2.35 | 2.58 | +0.63 | +32.31% | 0.06 | 1 | 78 | 0.35 | -0.52 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 42.50 | 3.70 | 4.60 | 4.15 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 1,975 | 0.38 | -0.70 | 0.07 | -0.02 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 5.60 | 6.80 | 6.20 | 4.83 | 0.00 | 0.00% | 0.14 | 0 | 493 | 0.52 | -0.83 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 47.50 | 7.70 | 9.20 | 8.45 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.61 | -0.91 | 0.03 | -0.01 | 8/4/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 10.10 | 11.40 | 10.75 | % | 0.21 | 0 | 0 | 0.62 | -0.96 | 0.02 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 52.50 | 12.40 | 14.10 | 13.25 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 55.00 | 14.50 | 16.90 | 15.70 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 60.00 | 19.50 | 21.90 | 20.70 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |