Options Chain for LINCOLN NATL CORP IND COM (LNC) - $34.99 as of 4/10/2026 4:55:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 10.50 | 12.60 | 11.55 | 12.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 27.50 | 5.70 | 7.20 | 6.45 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 30.00 | 3.40 | 4.60 | 4.00 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.35 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 32.50 | 1.25 | 2.35 | 1.80 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.97 | 0.83 | 0.14 | -0.06 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 5 | 1,118 | 0.39 | 0.29 | 0.23 | -0.06 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.65 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 2.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:03 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:03 AM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 167 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 1.01 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 10:59:03 AM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 1,109 | 0.50 | -0.17 | 0.14 | -0.06 | 4/13/2026 | 4/13/2026 10:59:03 AM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1,176 | 0.41 | -0.71 | 0.23 | -0.06 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 37.50 | 3.00 | 4.20 | 3.60 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 143 | 1.37 | -0.99 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 40.00 | 5.40 | 6.80 | 6.10 | 4.87 | 0.00 | 0.00% | 0.15 | 0 | 272 | 1.89 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 42.50 | 7.90 | 9.30 | 8.60 | 8.45 | 0.00 | 0.00% | 0.20 | 0 | 430 | 2.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:03 AM EST |
| 45.00 | 10.20 | 12.00 | 11.10 | 8.64 | 0.00 | 0.00% | 0.25 | 0 | 43 | 2.80 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:03 AM EST |
| 47.50 | 12.40 | 14.50 | 13.45 | % | 0.28 | 0 | 4 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 50.00 | 14.90 | 17.00 | 15.95 | % | 0.32 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 52.50 | 17.40 | 19.50 | 18.45 | % | 0.35 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST | |||
| 55.00 | 19.90 | 22.00 | 20.95 | % | 0.38 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:03 AM EST |