Options Chain for LINCOLN NATL CORP IND COM (LNC) - $39.91 as of 11/19/2025 9:06:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.20 | 18.60 | 17.40 | 17.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 4:00:01 PM EST |
| 25.00 | 13.70 | 15.60 | 14.65 | 16.60 | 0.00 | 0.00% | 0.59 | 0 | 37 | 5.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 27.50 | 11.20 | 13.10 | 12.15 | % | 0.44 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 9.00 | 10.50 | 9.75 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 170 | 3.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 32.50 | 6.60 | 8.00 | 7.30 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:01 PM EST |
| 35.00 | 4.20 | 5.30 | 4.75 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 547 | 1.63 | 0.97 | 0.02 | -0.03 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 37.50 | 1.90 | 2.70 | 2.30 | 2.47 | -0.03 | -1.20% | 0.06 | 10 | 136 | 0.86 | 0.83 | 0.09 | -0.20 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 1.50 | 0.90 | 0.45 | -0.01 | -2.18% | 0.02 | 28 | 1,431 | 0.82 | 0.49 | 0.18 | -0.24 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 866 | 0.55 | 0.11 | 0.10 | -0.11 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,016 | 1.07 | 0.01 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 1.21 | -0.03 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 825 | 0.78 | -0.17 | 0.09 | -0.20 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 1.40 | 0.85 | 0.65 | -0.10 | -13.34% | 0.02 | 44 | 2,178 | 0.66 | -0.51 | 0.18 | -0.24 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 42.50 | 2.20 | 3.40 | 2.80 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.55 | -0.89 | 0.10 | -0.11 | 11/7/2025 | 11/19/2025 4:00:01 PM EST |
| 45.00 | 4.50 | 5.40 | 4.95 | 6.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.56 | -0.99 | 0.02 | -0.01 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 47.50 | 7.40 | 8.80 | 8.10 | 7.26 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 9.60 | 11.10 | 10.35 | % | 0.21 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 55.00 | 14.30 | 15.60 | 14.95 | 13.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |