Options Chain for LINCOLN NATL CORP IND COM (LNC) - $33.65 as of 1/22/2025 8:59:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 17.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 11.70 | 16.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 9.60 | 13.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 8.30 | 8.50 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.50 | 5.90 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 275 | 0.55 | 0.94 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 233 | 0.37 | 0.84 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 1.80 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 385 | 0.35 | 0.63 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4,171 | 0.34 | 0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 452 | 0.36 | 0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 324 | 0.34 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.01 | 0.00 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 120 | 0.69 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 277 | 0.45 | -0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 719 | 0.38 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 0.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1,497 | 0.35 | -0.37 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 1.95 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 262 | 0.30 | -0.66 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 4.30 | 4.50 | 7.29 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.86 | 0.06 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 4.60 | 9.00 | 9.54 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.95 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 9.10 | 9.40 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 9.70 | 14.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.50 | 12.70 | 16.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 15.10 | 18.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |