Options Chain for LINCOLN NATL CORP IND COM (LNC) - $35.09 as of 5/29/2026 12:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.60 | 21.80 | 20.70 | 19.99 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 17.50 | 17.00 | 19.30 | 18.15 | 17.10 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:08 PM EST |
| 20.00 | 14.50 | 16.50 | 15.50 | 17.38 | 0.00 | 0.00% | 0.78 | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:59:08 PM EST |
| 22.50 | 12.40 | 14.10 | 13.25 | 14.85 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:08 PM EST |
| 25.00 | 9.50 | 11.60 | 10.55 | % | 0.42 | 0 | 91 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 27.50 | 7.40 | 9.20 | 8.30 | % | 0.30 | 0 | 105 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 30.00 | 5.60 | 6.00 | 5.80 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 254 | 0.58 | 0.96 | 0.02 | -0.01 | 5/15/2026 | 5/29/2026 1:59:08 PM EST |
| 32.50 | 2.90 | 3.70 | 3.30 | 4.13 | 0.00 | 0.00% | 0.10 | 0 | 495 | 0.47 | 0.86 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 1.50 | 1.65 | 1.58 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 1,309 | 0.36 | 0.62 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 37.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.15 | +42.86% | 0.01 | 100 | 2,035 | 0.33 | 0.30 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 2,258 | 0.32 | 0.09 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,911 | 0.46 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:59:08 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.17 | +566.67% | 0.01 | 1 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 84 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:59:08 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 5,251 | 0.48 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.14 | -35.90% | 0.01 | 4 | 1,073 | 0.40 | -0.14 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.33 | -26.83% | 0.03 | 86 | 3,130 | 0.36 | -0.38 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 37.50 | 2.15 | 2.45 | 2.30 | 2.25 | -0.02 | -0.89% | 0.06 | 5 | 1,378 | 0.36 | -0.70 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 40.00 | 4.00 | 5.30 | 4.65 | 4.11 | 0.00 | 0.00% | 0.12 | 0 | 493 | 0.77 | -0.91 | 0.06 | -0.01 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 42.50 | 6.10 | 8.10 | 7.10 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.06 | -0.98 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 45.00 | 8.20 | 10.50 | 9.35 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.12 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 47.50 | 10.70 | 13.00 | 11.85 | 12.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 50.00 | 13.30 | 15.50 | 14.40 | 14.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 52.50 | 15.80 | 17.90 | 16.85 | 15.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 18.30 | 20.40 | 19.35 | 20.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 1:59:08 PM EST |
| 60.00 | 23.30 | 25.40 | 24.35 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST |