Options Chain for LINCOLN NATL CORP IND COM (LNC) - $46.01 as of 12/26/2025 3:14:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.10 | 19.60 | 18.35 | % | 0.67 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 14.60 | 17.10 | 15.85 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.50 | 12.10 | 14.70 | 13.40 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 10.10 | 11.30 | 10.70 | 11.24 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.64 | 0.96 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 37.50 | 7.90 | 9.40 | 8.65 | % | 0.23 | 0 | 0 | 0.65 | 0.91 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 5.70 | 6.40 | 6.05 | 6.04 | % | 0.15 | 1 | 0 | 0.42 | 0.83 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 42.50 | 3.90 | 4.40 | 4.15 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.33 | 0.72 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 2.30 | 2.75 | 2.53 | 2.48 | -0.32 | -11.43% | 0.06 | 10 | 17 | 0.32 | 0.56 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 47.50 | 1.10 | 1.35 | 1.23 | 1.30 | -0.15 | -10.35% | 0.03 | 9 | 257 | 0.28 | 0.40 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.27 | -31.04% | 0.01 | 34 | 100 | 0.27 | 0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 52.50 | 0.15 | 0.75 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.15 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.08 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.04 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 37.50 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.09 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.02 | +3.64% | 0.01 | 51 | 12 | 0.36 | -0.17 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 42.50 | 0.95 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.32 | -0.28 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 1.75 | 2.05 | 1.90 | 1.90 | 0.00 | 0.00% | 0.04 | 271 | 668 | 0.31 | -0.44 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 47.50 | 3.10 | 3.60 | 3.35 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.31 | -0.60 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 4.30 | 5.50 | 4.90 | % | 0.10 | 0 | 0 | 0.37 | -0.75 | 0.05 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 52.50 | 6.30 | 7.80 | 7.05 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 8.70 | 10.10 | 9.40 | % | 0.17 | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 12.90 | 16.50 | 14.70 | % | 0.24 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST |