Options Chain for LINCOLN NATL CORP IND COM (LNC) - $32.93 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 20.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 14.80 | 17.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 12.60 | 14.90 | 11.90 | 0.00 | 0.00% | 0 | 66 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 22.50 | 9.90 | 12.60 | 7.30 | 0.00 | 0.00% | 0 | 33 | 1.52 | 0.98 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 7.60 | 9.90 | 7.15 | 0.00 | 0.00% | 0 | 64 | 1.18 | 0.93 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 27.50 | 5.90 | 6.30 | 6.33 | +0.23 | +3.77% | 4 | 291 | 0.58 | 0.86 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 3.80 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 890 | 0.47 | 0.74 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 2.10 | 2.30 | 2.42 | +0.05 | +2.11% | 8 | 1,233 | 0.42 | 0.57 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.95 | 1.10 | 1.16 | +0.01 | +0.87% | 37 | 931 | 0.38 | 0.36 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 0.35 | 0.45 | 0.45 | +0.08 | +21.63% | 4 | 1,448 | 0.37 | 0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 164 | 1,638 | 0.37 | 0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 694 | 0.69 | 0.03 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 7 | 338 | 0.52 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 5/5/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 224 | 1.02 | -0.02 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 326 | 0.55 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 27.50 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1,213 | 0.53 | -0.14 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.55 | 1.10 | 0.80 | +0.05 | +6.67% | 406 | 2,004 | 0.48 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 1.50 | 1.70 | 1.50 | -0.10 | -6.25% | 11 | 329 | 0.42 | -0.43 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 2.85 | 3.20 | 2.69 | -0.16 | -5.62% | 11 | 753 | 0.39 | -0.64 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 4.60 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 157 | 0.30 | -0.82 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 6.50 | 8.50 | 9.80 | 0.00 | 0.00% | 0 | 26 | 0.83 | -0.92 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:45 PM EST |
| 42.50 | 8.90 | 11.30 | 6.30 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.97 | 0.02 | 0.00 | 4/2/2025 | 5/5/2025 3:59:45 PM EST |
| 45.00 | 11.60 | 12.50 | 14.70 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 13.90 | 14.70 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 16.20 | 18.80 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |