Options Chain for LINCOLN NATL CORP IND COM (LNC) - $36.98 as of 4/30/2026 7:58:23 AM 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 | 18.50 | 20.60 | 19.55 | 17.90 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:08 PM EST |
| 20.00 | 16.00 | 18.10 | 17.05 | 15.20 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:08 PM EST |
| 22.50 | 13.50 | 15.60 | 14.55 | % | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 25.00 | 11.00 | 13.20 | 12.10 | % | 0.48 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 27.50 | 8.60 | 10.70 | 9.65 | % | 0.35 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 30.00 | 6.50 | 8.10 | 7.30 | 7.89 | 0.00 | 0.00% | 0.24 | 0 | 228 | 1.22 | 0.95 | 0.02 | -0.02 | 4/27/2026 | 4/29/2026 1:59:08 PM EST |
| 32.50 | 4.20 | 5.50 | 4.85 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.68 | 0.87 | 0.05 | -0.03 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 35.00 | 2.55 | 2.85 | 2.70 | 2.95 | -0.36 | -10.88% | 0.08 | 5 | 416 | 0.51 | 0.72 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 37.50 | 1.20 | 1.40 | 1.30 | 1.15 | -0.56 | -32.75% | 0.03 | 10 | 1,054 | 0.47 | 0.47 | 0.11 | -0.05 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.25 | -41.67% | 0.01 | 11 | 1,085 | 0.44 | 0.22 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 42.50 | 0.05 | 0.45 | 0.25 | 0.10 | -0.07 | -41.18% | 0.01 | 1,346 | 387 | 0.44 | 0.07 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 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 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:08 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.02 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.08 | -0.09 | -52.95% | 0.01 | 1,347 | 295 | 0.62 | -0.05 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 32.50 | 0.25 | 0.40 | 0.33 | 0.28 | +0.06 | +27.28% | 0.01 | 17 | 433 | 0.58 | -0.13 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | 0.79 | +0.19 | +31.67% | 0.02 | 1,412 | 624 | 0.51 | -0.28 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 37.50 | 1.70 | 1.95 | 1.83 | 1.45 | -0.15 | -9.38% | 0.05 | 12 | 362 | 0.48 | -0.53 | 0.11 | -0.05 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 40.00 | 2.80 | 4.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.43 | -0.78 | 0.09 | -0.03 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 42.50 | 4.70 | 6.20 | 5.45 | % | 0.13 | 0 | 0 | 0.59 | -0.93 | 0.04 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 45.00 | 7.00 | 8.60 | 7.80 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 47.50 | 9.50 | 11.50 | 10.50 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 50.00 | 11.90 | 13.80 | 12.85 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST |