Options Chain for LINCOLN NATL CORP IND COM (LNC) - $37.00 as of 7/3/2026 2:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 17.90 | 16.85 | 15.30 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 13.30 | 15.50 | 14.40 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 25.00 | 10.80 | 13.00 | 11.90 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 27.50 | 8.30 | 10.60 | 9.45 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 30.00 | 5.90 | 7.30 | 6.60 | % | 0.22 | 0 | 0 | 0.55 | 0.92 | 0.03 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 32.50 | 4.10 | 5.20 | 4.65 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | 0.81 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 2.80 | 3.20 | 3.00 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 273 | 0.38 | 0.66 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 1.55 | 1.80 | 1.68 | 1.58 | +0.20 | +14.50% | 0.04 | 27 | 64 | 0.37 | 0.47 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.76 | +0.16 | +26.67% | 0.02 | 21 | 625 | 0.37 | 0.28 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.07 | -18.92% | 0.01 | 45 | 280 | 0.35 | 0.15 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.51 | 0.07 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.47 | -0.08 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 32.50 | 0.60 | 0.75 | 0.68 | 0.72 | -0.23 | -24.22% | 0.02 | 3 | 95 | 0.42 | -0.19 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.20 | -12.91% | 0.04 | 73 | 274 | 0.39 | -0.34 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 2.40 | 2.60 | 2.50 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.38 | -0.53 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 3.70 | 4.30 | 4.00 | 4.29 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.33 | -0.72 | 0.07 | -0.02 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 42.50 | 5.80 | 7.40 | 6.60 | % | 0.16 | 0 | 0 | 0.66 | -0.85 | 0.05 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 8.10 | 9.60 | 8.85 | % | 0.20 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 47.50 | 10.30 | 12.30 | 11.30 | % | 0.24 | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 50.00 | 12.10 | 15.00 | 13.55 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 17.20 | 20.00 | 18.60 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |