Options Chain for LINCOLN NATL CORP IND COM (LNC) - $35.68 as of 3/28/2025 8:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 20.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 15.20 | 18.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 12.00 | 16.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 10.50 | 10.90 | 12.45 | 0.00 | 0.00% | 0 | 34 | 0.81 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 27.50 | 8.20 | 8.50 | 10.00 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.95 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 5.90 | 6.10 | 8.20 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.87 | 0.04 | -0.01 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 3.30 | 4.00 | 5.33 | 0.00 | 0.00% | 0 | 166 | 0.43 | 0.74 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 1.90 | 2.35 | 2.05 | -1.28 | -38.44% | 104 | 434 | 0.41 | 0.56 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 1.10 | 1.20 | 1.00 | -0.55 | -35.49% | 21 | 408 | 0.38 | 0.37 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 0.45 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 783 | 0.37 | 0.20 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 0.15 | 0.30 | 0.20 | -0.10 | -33.34% | 4 | 430 | 0.37 | 0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 321 | 0.40 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 1,396 | 0.73 | 0.02 | 0.01 | 0.00 | 12/16/2024 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 27.50 | 0.20 | 0.30 | 0.20 | +0.01 | +5.27% | 13 | 30 | 0.52 | -0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.40 | 0.45 | 0.45 | +0.20 | +80.00% | 8 | 205 | 0.44 | -0.13 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 0.90 | 1.00 | 0.95 | +0.30 | +46.16% | 29 | 396 | 0.42 | -0.26 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 1.75 | 2.45 | 1.80 | +0.62 | +52.55% | 71 | 1,581 | 0.39 | -0.44 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 3.10 | 3.30 | 3.20 | +0.97 | +43.50% | 70 | 332 | 0.38 | -0.63 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 4.90 | 6.00 | 5.20 | +1.60 | +44.45% | 5 | 230 | 0.35 | -0.80 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 7.10 | 7.80 | 7.70 | +1.32 | +20.69% | 4 | 21 | 0.44 | -0.90 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 8.60 | 10.70 | % | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 47.50 | 9.60 | 14.30 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 12.20 | 16.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 18.60 | 20.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |