Options Chain for LINCOLN NATL CORP IND COM (LNC) - $33.28 as of 5/30/2025 6:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.60 | 20.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 14.80 | 17.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 12.60 | 15.20 | 14.27 | 0.00 | 0.00% | 0 | 61 | 2.66 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 9.00 | 12.70 | 7.30 | 0.00 | 0.00% | 0 | 33 | 2.27 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 7.60 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 55 | 1.86 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 5.30 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 293 | 1.01 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 3.20 | 3.60 | 3.28 | +0.02 | +0.62% | 5 | 742 | 0.49 | 0.91 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 1.20 | 1.45 | 1.46 | -0.04 | -2.67% | 13 | 1,226 | 0.32 | 0.64 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.35 | 0.35 | +0.04 | +12.91% | 45 | 3,465 | 0.29 | 0.20 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.15 | 0.08 | +0.02 | +33.34% | 35 | 1,655 | 0.35 | 0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,731 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 493 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 326 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 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 | 1.25 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 224 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 315 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,198 | 0.50 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 7 | 2,056 | 0.38 | -0.09 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.50 | 0.40 | 0.75 | 0.78 | -0.02 | -2.50% | 15 | 730 | 0.32 | -0.36 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 1.75 | 2.60 | 2.14 | 0.00 | 0.00% | 0 | 839 | 0.47 | -0.80 | 0.14 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 37.50 | 3.80 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 125 | 0.62 | -0.98 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 6.10 | 8.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:49 PM EST |
| 42.50 | 8.50 | 11.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 11.10 | 13.60 | 14.70 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 12.70 | 16.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 16.30 | 18.20 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |