Options Chain for LINCOLN NATL CORP IND COM (LNC) - $34.27 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.10 | 21.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 15.60 | 19.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 12.80 | 17.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 10.50 | 14.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 8.00 | 12.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.50 | 6.80 | 7.10 | 8.66 | 0.00 | 0.00% | 0 | 214 | 0.39 | 0.98 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 4.40 | 6.00 | 4.46 | 0.00 | 0.00% | 0 | 280 | 0.34 | 0.91 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 2.35 | 2.50 | 2.40 | -0.05 | -2.05% | 130 | 2,767 | 0.33 | 0.74 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.85 | 1.00 | 0.97 | +0.09 | +10.23% | 91 | 1,479 | 0.31 | 0.43 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.20 | 0.45 | 0.26 | +0.01 | +4.00% | 308 | 1,489 | 0.30 | 0.16 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 519 | 0.32 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 49 | 0.77 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 27.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 232 | 0.49 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.10 | 0.25 | 0.17 | -0.01 | -5.56% | 8 | 313 | 0.39 | -0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 0.45 | 0.60 | 0.55 | -0.02 | -3.51% | 40 | 913 | 0.33 | -0.26 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 1.45 | 1.60 | 1.52 | -0.13 | -7.88% | 3 | 379 | 0.30 | -0.57 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 3.20 | 3.50 | 3.41 | 0.00 | 0.00% | 0 | 194 | 0.30 | -0.84 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 5.60 | 6.10 | 4.91 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.93 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 6.50 | 10.50 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 10.60 | 12.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 47.50 | 11.60 | 15.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 14.10 | 18.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |