Options Chain for LINCOLN NATL CORP IND COM (LNC) - $34.72 as of 7/25/2025 12:55:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.70 | 19.10 | 17.90 | % | 1.02 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 20.00 | 13.70 | 16.60 | 15.15 | % | 0.76 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 22.50 | 11.20 | 14.20 | 12.70 | % | 0.56 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 25.00 | 9.50 | 9.90 | 9.70 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 121 | 0.84 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:09 AM EST |
| 27.50 | 7.10 | 8.30 | 7.70 | % | 0.28 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:59:09 AM EST | |||
| 30.00 | 4.80 | 5.10 | 4.95 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 838 | 0.88 | 0.90 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 32.50 | 2.75 | 3.40 | 3.08 | 3.24 | 0.00 | 0.00% | 0.09 | 0 | 254 | 0.43 | 0.76 | 0.08 | -0.03 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.13 | -10.16% | 0.03 | 43 | 3,458 | 0.37 | 0.49 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.03 | -9.10% | 0.01 | 16 | 1,208 | 0.34 | 0.19 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.42 | 0.04 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 869 | 1.16 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.15 | +300.00% | 0.01 | 10 | 290 | 0.51 | -0.10 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.02 | 1 | 1,638 | 0.44 | -0.24 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 35.00 | 1.35 | 1.45 | 1.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.38 | -0.51 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 37.50 | 2.95 | 3.20 | 3.08 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.37 | -0.81 | 0.10 | -0.02 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 40.00 | 4.80 | 7.20 | 6.00 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -0.96 | 0.03 | -0.01 | 7/9/2025 | 7/25/2025 11:59:09 AM EST |
| 42.50 | 7.10 | 8.30 | 7.70 | % | 0.18 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 45.00 | 9.70 | 12.40 | 11.05 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 47.50 | 11.80 | 14.90 | 13.35 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST |