Options Chain for LINCOLN NATL CORP IND COM (LNC) - $36.87 as of 8/1/2025 8:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 21.20 | 19.65 | % | 1.12 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 20.00 | 14.90 | 18.80 | 16.85 | % | 0.84 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 22.50 | 13.20 | 16.20 | 14.70 | % | 0.65 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 25.00 | 11.20 | 13.00 | 12.10 | 13.22 | 0.00 | 0.00% | 0.48 | 0 | 70 | 2.11 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 27.50 | 8.50 | 11.30 | 9.90 | % | 0.36 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 30.00 | 6.10 | 7.70 | 6.90 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 698 | 1.22 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 32.50 | 4.40 | 4.60 | 4.50 | 4.19 | -1.36 | -24.51% | 0.14 | 101 | 231 | 0.48 | 0.95 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 2.10 | 2.25 | 2.18 | 2.08 | -1.02 | -32.91% | 0.06 | 378 | 3,315 | 0.30 | 0.80 | 0.12 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.50 | 0.55 | 0.70 | 0.63 | 0.62 | -0.63 | -50.40% | 0.02 | 610 | 1,357 | 0.30 | 0.41 | 0.19 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 83 | 213 | 0.27 | 0.07 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 420 | 0.47 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,123 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 909 | 1,531 | 0.42 | -0.05 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.27 | +0.13 | +92.86% | 0.01 | 1,166 | 333 | 0.35 | -0.20 | 0.12 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.50 | 1.10 | 1.25 | 1.18 | 1.38 | +0.69 | +100.00% | 0.03 | 229 | 934 | 0.30 | -0.59 | 0.19 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 2.70 | 3.70 | 3.20 | 4.00 | +1.60 | +66.67% | 0.08 | 7 | 9 | 0.56 | -0.93 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.50 | 5.20 | 7.10 | 6.15 | 5.81 | +1.14 | +24.42% | 0.14 | 1 | 1 | 1.17 | -1.00 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 6.50 | 10.00 | 8.25 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 47.50 | 9.10 | 12.70 | 10.90 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |