Options Chain for LINCOLN NATL CORP IND COM (LNC) - $32.99 as of 5/27/2025 4:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.60 | 20.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 17.50 | 15.40 | 17.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 20.00 | 13.00 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 11.00 | 11.40 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 8.50 | 8.80 | 8.20 | +0.70 | +9.34% | 4 | 223 | 0.62 | 0.96 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 5.80 | 6.60 | 7.30 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.90 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 3.90 | 4.10 | 3.78 | +0.90 | +31.25% | 3 | 338 | 0.39 | 0.79 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 2.05 | 2.40 | 1.87 | +0.23 | +14.03% | 8 | 728 | 0.34 | 0.60 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.85 | 0.95 | 0.85 | +0.15 | +21.43% | 11 | 537 | 0.31 | 0.35 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 0.20 | 0.40 | 0.30 | +0.05 | +20.00% | 15 | 1,968 | 0.29 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 681 | 0.30 | 0.07 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.38 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 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 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.50 | -0.04 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1,105 | 0.42 | -0.10 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 0.55 | 0.65 | 0.62 | -0.15 | -19.49% | 515 | 604 | 0.38 | -0.21 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 1.15 | 1.35 | 1.83 | 0.00 | 0.00% | 0 | 626 | 0.35 | -0.40 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 2.45 | 2.75 | 3.10 | -0.20 | -6.07% | 10 | 438 | 0.32 | -0.65 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 4.40 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 192 | 0.34 | -0.84 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 6.70 | 7.10 | 9.85 | 0.00 | 0.00% | 0 | 51 | 0.39 | -0.93 | 0.03 | 0.00 | 4/17/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 9.20 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 142 | 0.47 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 10.30 | 13.30 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 13.40 | 15.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 15.90 | 18.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |