Options Chain for LINCOLN NATL CORP IND COM (LNC) - $31.21 as of 9/6/2024 3:56:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 10.40 | 13.60 | 15.50 | 0.00 | 0.00% | 0 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 8.00 | 11.10 | 12.33 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 5.50 | 8.60 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 3.80 | 5.50 | 6.12 | 0.00 | 0.00% | 0 | 130 | 1.30 | 0.98 | 0.02 | -0.01 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 2.15 | 2.30 | 2.05 | -2.23 | -52.11% | 24 | 254 | 0.41 | 0.83 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | -1.20 | -68.58% | 381 | 2,071 | 0.34 | 0.40 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 0.05 | 0.10 | 0.06 | -0.29 | -82.86% | 523 | 3,391 | 0.35 | 0.04 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 1 | 1,984 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 1,347 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 292 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,036 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:55 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 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 118 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 314 | 0.59 | -0.02 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 0.20 | 0.25 | 0.20 | +0.10 | +100.00% | 12 | 1,814 | 0.40 | -0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 1.00 | 1.10 | 1.00 | +0.65 | +185.72% | 128 | 2,720 | 0.33 | -0.60 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 2.70 | 4.20 | 3.16 | +1.56 | +97.50% | 31 | 1,935 | 0.42 | -0.96 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 3.90 | 7.10 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 6.50 | 9.60 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.72 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 9.00 | 12.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 11.50 | 14.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 14.00 | 17.10 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 16.50 | 19.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |