Options Chain for LINCOLN NATL CORP IND COM (LNC) - $37.55 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.00 | 24.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 17.50 | 18.60 | 22.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 20.00 | 17.50 | 19.30 | 11.75 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:08 PM EST |
| 22.50 | 15.00 | 15.60 | 15.79 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:08 PM EST |
| 25.00 | 12.50 | 12.90 | 13.70 | -0.17 | -1.23% | 10 | 32 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 27.50 | 10.10 | 10.40 | 8.57 | 0.00 | 0.00% | 0 | 72 | 0.60 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 7.70 | 7.90 | 9.10 | 0.00 | 0.00% | 0 | 256 | 0.46 | 0.96 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 32.50 | 5.40 | 5.60 | 7.50 | 0.00 | 0.00% | 0 | 443 | 0.40 | 0.87 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 3.30 | 3.50 | 3.40 | -1.22 | -26.41% | 12 | 904 | 0.34 | 0.72 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 37.50 | 1.75 | 1.85 | 1.85 | -0.70 | -27.46% | 75 | 3,265 | 0.31 | 0.52 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 40.00 | 0.65 | 0.85 | 0.80 | -0.10 | -11.12% | 14 | 1,358 | 0.29 | 0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 42.50 | 0.20 | 0.35 | 0.45 | -0.20 | -30.77% | 2 | 547 | 0.28 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 92 | 0.32 | 0.05 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.02 | 0.01 | 0.00 | 11/7/2024 | 2/21/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,064 | 0.95 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.51 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 246 | 0.42 | -0.04 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 32.50 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 2 | 347 | 0.34 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 35.00 | 0.75 | 0.90 | 0.75 | +0.07 | +10.30% | 5 | 247 | 0.32 | -0.28 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 37.50 | 1.75 | 1.85 | 1.75 | +0.50 | +40.00% | 502 | 264 | 0.31 | -0.48 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 40.00 | 3.20 | 3.40 | 2.50 | -0.50 | -16.67% | 5 | 61 | 0.30 | -0.70 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 42.50 | 5.30 | 5.50 | 4.30 | -0.10 | -2.28% | 3 | 21 | 0.33 | -0.86 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 7.30 | 8.10 | % | 0 | 0 | 0.49 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 47.50 | 9.20 | 10.50 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 50.00 | 12.30 | 14.00 | 10.80 | -2.85 | -20.88% | 1 | 9 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |