Options Chain for LINCOLN NATL CORP IND COM (LNC) - $35.07 as of 7/29/2025 3:36:00 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 | 16.80 | 19.80 | 18.30 | % | 1.05 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 20.00 | 13.60 | 17.40 | 15.50 | % | 0.78 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 22.50 | 11.00 | 14.90 | 12.95 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 10.00 | 11.20 | 10.60 | 10.20 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.91 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 27.50 | 7.40 | 8.80 | 8.10 | % | 0.29 | 0 | 0 | 0.75 | 0.95 | 0.02 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 30.00 | 5.60 | 5.90 | 5.75 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.40 | 0.88 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 32.50 | 3.50 | 3.70 | 3.60 | 3.65 | +0.45 | +14.07% | 0.11 | 4 | 10 | 0.36 | 0.76 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 1.90 | 2.00 | 1.95 | 1.87 | +0.17 | +10.00% | 0.06 | 4 | 45 | 0.32 | 0.56 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 37.50 | 0.75 | 0.85 | 0.80 | 0.76 | +0.02 | +2.71% | 0.02 | 12 | 132 | 0.29 | 0.32 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 22 | 18 | 0.27 | 0.13 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.04 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.05 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.12 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 32.50 | 0.65 | 0.75 | 0.70 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | -0.24 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 1.45 | 1.55 | 1.50 | 1.45 | -0.22 | -13.18% | 0.04 | 28 | 39 | 0.32 | -0.44 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 37.50 | 2.80 | 3.00 | 2.90 | 2.68 | -0.68 | -20.24% | 0.08 | 8 | 26 | 0.30 | -0.68 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 4.70 | 5.30 | 5.00 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.06 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 42.50 | 6.50 | 8.00 | 7.25 | % | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.03 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 45.00 | 9.20 | 11.80 | 10.50 | % | 0.23 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 47.50 | 11.40 | 14.30 | 12.85 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 50.00 | 13.60 | 16.80 | 15.20 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST |