Options Chain for LINCOLN NATL CORP IND COM (LNC) - $35.63 as of 2/24/2026 8:14:23 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 | 12.50 | 14.30 | 13.40 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 25.00 | 10.20 | 11.60 | 10.90 | % | 0.44 | 0 | 0 | 1.03 | 0.96 | 0.01 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 27.50 | 7.90 | 9.20 | 8.55 | 13.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.01 | 10/7/2025 | 2/24/2026 4:00:24 PM EST |
| 30.00 | 5.80 | 6.90 | 6.35 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.54 | 0.84 | 0.04 | -0.01 | 2/12/2026 | 2/24/2026 4:00:24 PM EST |
| 32.50 | 3.90 | 4.30 | 4.10 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.44 | 0.73 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 35.00 | 2.20 | 2.55 | 2.38 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.39 | 0.57 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 37.50 | 1.00 | 1.35 | 1.18 | 1.10 | -0.40 | -26.67% | 0.03 | 2 | 49 | 0.36 | 0.37 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 0.01 | 101 | 547 | 0.32 | 0.18 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 217 | 492 | 0.34 | 0.08 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.45 | 0.03 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 1,121 | 0.47 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 800 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:24 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.60 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:24 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/24/2026 4:00:24 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.12 | +92.31% | 0.01 | 2 | 15 | 0.60 | -0.04 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 27.50 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.53 | -0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.02 | -3.64% | 0.02 | 1,029 | 2,201 | 0.49 | -0.16 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 32.50 | 0.85 | 1.15 | 1.00 | 1.00 | +0.06 | +6.39% | 0.03 | 96 | 155 | 0.43 | -0.27 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 35.00 | 1.60 | 2.00 | 1.80 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1,893 | 0.39 | -0.43 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 37.50 | 3.00 | 3.40 | 3.20 | 3.14 | +0.26 | +9.03% | 0.09 | 15 | 227 | 0.39 | -0.63 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 40.00 | 4.60 | 5.30 | 4.95 | 4.58 | -0.51 | -10.02% | 0.12 | 602 | 981 | 0.36 | -0.82 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 42.50 | 6.40 | 8.30 | 7.35 | 7.75 | +2.85 | +58.17% | 0.17 | 3 | 503 | 0.68 | -0.92 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 45.00 | 8.80 | 10.90 | 9.85 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.81 | -0.97 | 0.02 | 0.00 | 2/17/2026 | 2/24/2026 4:00:24 PM EST |
| 47.50 | 11.10 | 13.40 | 12.25 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.91 | -0.99 | 0.01 | 0.00 | 1/6/2026 | 2/24/2026 4:00:24 PM EST |
| 50.00 | 13.30 | 15.90 | 14.60 | 9.80 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:24 PM EST |
| 52.50 | 15.10 | 18.40 | 16.75 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 55.00 | 18.10 | 21.10 | 19.60 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST |