Options Chain for LINCOLN NATL CORP IND COM (LNC) - $40.35 as of 10/3/2025 3:05:41 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 | 17.50 | 20.50 | 19.00 | % | 0.84 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 15.00 | 18.00 | 16.50 | 15.45 | 0.00 | 0.00% | 0.66 | 0 | 40 | 1.65 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 27.50 | 12.60 | 15.20 | 13.90 | % | 0.51 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 10.50 | 11.40 | 10.95 | 10.90 | +0.47 | +4.51% | 0.36 | 60 | 40 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.50 | 8.40 | 8.70 | 8.55 | 8.35 | % | 0.26 | 1 | 0 | 0.50 | 0.96 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 35.00 | 6.20 | 6.30 | 6.25 | 6.30 | +0.90 | +16.67% | 0.18 | 21 | 317 | 0.38 | 0.87 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 37.50 | 4.10 | 4.30 | 4.20 | 4.09 | +0.26 | +6.79% | 0.11 | 11 | 26 | 0.37 | 0.75 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 2.50 | 2.65 | 2.58 | 2.45 | +0.45 | +22.50% | 0.06 | 28 | 122 | 0.36 | 0.59 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 42.50 | 1.30 | 1.45 | 1.38 | 1.35 | +0.30 | +28.58% | 0.03 | 57 | 284 | 0.35 | 0.40 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.16 | +36.37% | 0.01 | 38 | 224 | 0.33 | 0.22 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 34 | 0.32 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 22 | 61 | 0.44 | -0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.12 | -20.00% | 0.01 | 2 | 84 | 0.40 | -0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 37.50 | 0.85 | 1.00 | 0.93 | 0.97 | -0.18 | -15.66% | 0.02 | 5 | 62 | 0.38 | -0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.32 | -15.10% | 0.04 | 178 | 601 | 0.36 | -0.41 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 42.50 | 2.95 | 3.20 | 3.08 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.35 | -0.60 | 0.08 | -0.02 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 4.70 | 5.10 | 4.90 | % | 0.11 | 0 | 0 | 0.35 | -0.78 | 0.06 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 47.50 | 6.10 | 8.30 | 7.20 | % | 0.15 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 50.00 | 8.60 | 11.00 | 9.80 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 12.70 | 16.00 | 14.35 | % | 0.26 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |