Options Chain for LINCOLN NATL CORP IND COM (LNC) - $36.45 as of 4/24/2026 5:08:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.00 | 23.20 | 22.10 | 20.19 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:49 PM EST |
| 17.50 | 18.50 | 20.70 | 19.60 | % | 1.12 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 20.00 | 16.00 | 18.40 | 17.20 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 22.50 | 13.50 | 15.80 | 14.65 | % | 0.65 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 25.00 | 11.20 | 13.20 | 12.20 | % | 0.49 | 0 | 91 | 1.06 | 0.98 | 0.01 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 27.50 | 9.00 | 10.30 | 9.65 | % | 0.35 | 0 | 105 | 0.70 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 30.00 | 7.30 | 7.80 | 7.55 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 278 | 0.43 | 0.90 | 0.03 | -0.02 | 4/16/2026 | 4/24/2026 3:59:49 PM EST |
| 32.50 | 4.80 | 5.80 | 5.30 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 205 | 0.37 | 0.81 | 0.04 | -0.02 | 3/23/2026 | 4/24/2026 3:59:49 PM EST |
| 35.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.09 | -2.51% | 0.10 | 5 | 510 | 0.40 | 0.68 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 37.50 | 2.00 | 2.15 | 2.08 | 2.08 | +0.28 | +15.56% | 0.06 | 12 | 789 | 0.39 | 0.51 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.18 | +19.57% | 0.03 | 5 | 926 | 0.38 | 0.33 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 42.50 | 0.45 | 0.65 | 0.55 | 0.52 | +0.01 | +1.97% | 0.01 | 4 | 1,812 | 0.38 | 0.20 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.39 | 0.12 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.42 | 0.06 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 185 | 0.67 | 0.03 | 0.01 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 189 | 0.63 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:49 PM EST | |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 35 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.62 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:49 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.01 | 2 | 408 | 0.51 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 30.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.04 | -8.89% | 0.01 | 4 | 5,283 | 0.49 | -0.10 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 32.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.02 | 1 | 430 | 0.45 | -0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 35.00 | 1.30 | 1.55 | 1.43 | 1.40 | -0.10 | -6.67% | 0.04 | 2 | 2,692 | 0.43 | -0.32 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 37.50 | 2.30 | 2.50 | 2.40 | 2.40 | -0.30 | -11.12% | 0.06 | 8 | 1,324 | 0.39 | -0.49 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 40.00 | 3.80 | 4.10 | 3.95 | 3.89 | -1.40 | -26.47% | 0.10 | 1 | 502 | 0.37 | -0.67 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 42.50 | 5.60 | 6.50 | 6.05 | 5.97 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.37 | -0.80 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 45.00 | 7.60 | 9.00 | 8.30 | 10.95 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.60 | -0.88 | 0.03 | -0.01 | 4/10/2026 | 4/24/2026 3:59:49 PM EST |
| 47.50 | 9.20 | 11.70 | 10.45 | 11.10 | +0.85 | +8.30% | 0.22 | 1 | 2 | 0.75 | -0.94 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 50.00 | 12.00 | 14.10 | 13.05 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 3:59:49 PM EST |
| 52.50 | 14.50 | 16.50 | 15.50 | 15.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:49 PM EST |
| 55.00 | 17.00 | 19.00 | 18.00 | 20.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:49 PM EST |
| 60.00 | 22.00 | 24.00 | 23.00 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST |