Options Chain for LINCOLN NATL CORP IND COM (LNC) - $35.83 as of 3/26/2026 9:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 20.40 | 18.70 | % | 1.07 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 20.00 | 14.50 | 17.90 | 16.20 | % | 0.81 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 22.50 | 12.10 | 15.30 | 13.70 | % | 0.61 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 25.00 | 9.80 | 12.30 | 11.05 | % | 0.44 | 0 | 0 | 1.24 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 27.50 | 7.60 | 9.70 | 8.65 | % | 0.31 | 0 | 0 | 0.99 | 0.91 | 0.02 | -0.01 | 3/26/2026 3:59:08 PM EST | |||
| 30.00 | 6.00 | 6.80 | 6.40 | 6.23 | % | 0.21 | 1 | 0 | 0.53 | 0.83 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:08 PM EST | |
| 32.50 | 4.20 | 4.60 | 4.40 | 4.30 | +0.05 | +1.18% | 0.14 | 3 | 3 | 0.49 | 0.72 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:08 PM EST |
| 35.00 | 2.60 | 2.90 | 2.75 | 2.80 | +0.65 | +30.24% | 0.08 | 5 | 25 | 0.46 | 0.58 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:08 PM EST |
| 37.50 | 1.20 | 1.60 | 1.40 | 1.45 | -0.02 | -1.37% | 0.04 | 3 | 95 | 0.41 | 0.41 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:08 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.82 | +0.14 | +20.59% | 0.02 | 34 | 135 | 0.39 | 0.25 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:08 PM EST |
| 42.50 | 0.15 | 0.55 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 2 | 0.38 | 0.13 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:08 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 3/26/2026 3:59:08 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.04 | 0.01 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 22.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 25.00 | 0.05 | 1.75 | 0.90 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.26 | -0.02 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:08 PM EST |
| 27.50 | 0.25 | 0.75 | 0.50 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.02 | -0.01 | 3/26/2026 3:59:08 PM EST | |||
| 30.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.17 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:08 PM EST |
| 32.50 | 1.00 | 1.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.49 | -0.28 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:08 PM EST |
| 35.00 | 1.90 | 2.30 | 2.10 | 2.10 | -0.55 | -20.76% | 0.06 | 69 | 5 | 0.47 | -0.42 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:08 PM EST |
| 37.50 | 3.20 | 3.50 | 3.35 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | -0.59 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:08 PM EST |
| 40.00 | 4.80 | 5.30 | 5.05 | % | 0.13 | 0 | 2 | 0.41 | -0.75 | 0.06 | -0.02 | 3/26/2026 3:59:08 PM EST | |||
| 42.50 | 6.30 | 7.90 | 7.10 | % | 0.17 | 0 | 0 | 0.61 | -0.87 | 0.04 | -0.01 | 3/26/2026 3:59:08 PM EST | |||
| 45.00 | 8.30 | 10.90 | 9.60 | % | 0.21 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:08 PM EST | |||
| 47.50 | 10.40 | 13.50 | 11.95 | % | 0.25 | 0 | 0 | 0.96 | -0.96 | 0.01 | 0.00 | 3/26/2026 3:59:08 PM EST | |||
| 50.00 | 12.50 | 16.50 | 14.50 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:08 PM EST |