Options Chain for LINCOLN NATL CORP IND COM (LNC) - $33.17 as of 6/20/2025 3:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.40 | 17.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 12.30 | 13.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.50 | 9.70 | 12.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 7.30 | 10.20 | % | 0 | 0 | 0.93 | 0.94 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 27.50 | 4.90 | 6.50 | % | 0 | 0 | 0.72 | 0.85 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 3.00 | 4.60 | % | 0 | 0 | 0.44 | 0.74 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 32.50 | 1.60 | 2.80 | % | 0 | 0 | 0.41 | 0.55 | 0.09 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 0.80 | 1.00 | 1.05 | +0.23 | +28.05% | 24 | 2 | 0.35 | 0.33 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 37.50 | 0.10 | 0.60 | % | 0 | 0 | 0.34 | 0.17 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.08 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.20 | % | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 0.05 | 0.95 | % | 0 | 0 | 0.64 | -0.06 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 27.50 | 0.20 | 0.80 | % | 0 | 0 | 0.47 | -0.15 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 0.50 | 1.55 | % | 0 | 0 | 0.43 | -0.26 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 32.50 | 1.10 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.45 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 2.90 | 3.30 | 2.68 | % | 2 | 0 | 0.32 | -0.67 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 37.50 | 4.50 | 5.60 | 4.41 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.83 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 5.80 | 8.90 | % | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 42.50 | 8.20 | 11.40 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 10.80 | 13.90 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 47.50 | 14.40 | 16.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |