Options Chain for LINCOLN NATL CORP IND COM (LNC) - $27.96 as of 4/25/2024 8:32:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 13.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 17.50 | 10.20 | 10.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 20.00 | 6.40 | 9.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 22.50 | 4.20 | 7.60 | 9.36 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 4/4/2024 | 4/25/2024 3:59:56 PM EST |
| 25.00 | 2.40 | 3.40 | 3.32 | -0.73 | -18.03% | 147 | 339 | 0.48 | 0.85 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 27.50 | 1.45 | 1.55 | 1.45 | -0.39 | -21.20% | 118 | 596 | 0.46 | 0.60 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 30.00 | 0.45 | 0.55 | 0.55 | -0.18 | -24.66% | 108 | 3,670 | 0.43 | 0.28 | 0.12 | -0.02 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 32.50 | 0.10 | 0.15 | 0.14 | -0.04 | -22.23% | 39 | 1,704 | 0.43 | 0.09 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | -0.01 | -14.29% | 22 | 1,743 | 0.49 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 574 | 0.61 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 250 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 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 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:56 PM EST |
| 22.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 71 | 0.55 | -0.04 | 0.02 | -0.01 | 4/22/2024 | 4/25/2024 3:59:56 PM EST |
| 25.00 | 0.25 | 0.30 | 0.30 | +0.09 | +42.86% | 1 | 407 | 0.49 | -0.15 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 27.50 | 0.90 | 1.00 | 1.05 | +0.26 | +32.92% | 28 | 1,705 | 0.45 | -0.40 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 30.00 | 2.40 | 2.95 | 2.65 | +0.51 | +23.84% | 1 | 895 | 0.44 | -0.72 | 0.12 | -0.02 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 32.50 | 4.40 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 82 | 0.72 | -0.91 | 0.06 | -0.01 | 4/17/2024 | 4/25/2024 3:59:56 PM EST |
| 35.00 | 6.60 | 9.00 | 6.24 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.98 | 0.02 | 0.00 | 4/11/2024 | 4/25/2024 3:59:56 PM EST |
| 37.50 | 9.30 | 11.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 40.00 | 11.60 | 13.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 42.50 | 14.10 | 16.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 45.00 | 15.00 | 17.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |