Options Chain for LINCOLN NATL CORP IND COM (LNC) - $34.99 as of 4/10/2026 4:55:48 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 | 12.90 | 14.20 | 13.55 | 12.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 10.00 | 11.60 | 10.80 | % | 0.43 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 27.50 | 7.70 | 9.00 | 8.35 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 3.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 32.50 | 3.40 | 4.20 | 3.80 | 3.50 | +0.74 | +26.82% | 0.12 | 4 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 0.95 | 1.45 | 1.20 | 1.43 | +0.57 | +66.28% | 0.03 | 12 | 1,163 | 0.82 | 0.77 | 0.23 | -0.08 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 78 | 887 | 0.48 | 0.10 | 0.16 | -0.05 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 1,033 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 3.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 167 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 4.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 2,366 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.06 | -66.67% | 0.00 | 91 | 1,111 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 34 | 1,175 | 0.44 | -0.23 | 0.23 | -0.08 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 37.50 | 0.95 | 2.20 | 1.58 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.19 | -0.90 | 0.16 | -0.05 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 40.00 | 3.60 | 4.10 | 3.85 | 4.00 | -0.70 | -14.90% | 0.10 | 17 | 263 | 0.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 42.50 | 6.10 | 6.60 | 6.35 | 6.50 | -1.95 | -23.08% | 0.15 | 2 | 427 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 45.00 | 8.50 | 9.50 | 9.00 | 8.64 | 0.00 | 0.00% | 0.20 | 0 | 43 | 2.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 47.50 | 10.90 | 12.20 | 11.55 | % | 0.24 | 0 | 4 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 13.50 | 14.30 | 13.90 | % | 0.28 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 52.50 | 15.90 | 17.20 | 16.55 | % | 0.32 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 18.20 | 19.70 | 18.95 | % | 0.34 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |