Options Chain for LINCOLN NATL CORP IND COM (LNC) - $35.18 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.50 | 21.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.50 | 18.00 | 18.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 20.00 | 15.50 | 16.10 | 11.75 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 13.10 | 13.60 | 15.79 | 0.00 | 0.00% | 0 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 10.50 | 11.10 | 12.40 | 0.00 | 0.00% | 0 | 35 | 1.23 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 8.30 | 8.70 | 9.90 | 0.00 | 0.00% | 0 | 62 | 0.97 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 5.90 | 6.10 | 5.78 | +0.36 | +6.65% | 50 | 255 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 32.50 | 3.50 | 3.70 | 3.07 | -0.30 | -8.91% | 4 | 465 | 0.53 | 0.90 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 1.50 | 1.60 | 1.55 | +0.10 | +6.90% | 35 | 1,068 | 0.42 | 0.61 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.50 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 33 | 3,905 | 0.36 | 0.26 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 8 | 1,577 | 0.35 | 0.06 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 587 | 0.45 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 97 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:55 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 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,066 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 222 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.05 | 0.15 | 0.13 | -0.01 | -7.15% | 1 | 219 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 32.50 | 0.25 | 0.35 | 0.27 | -0.09 | -25.00% | 52 | 902 | 0.44 | -0.10 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 0.85 | 0.95 | 1.00 | -0.12 | -10.72% | 11 | 1,159 | 0.37 | -0.39 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.50 | 2.30 | 2.40 | 2.35 | -0.45 | -16.08% | 17 | 520 | 0.34 | -0.74 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 4.40 | 4.70 | 4.98 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.94 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 42.50 | 6.80 | 7.10 | 7.33 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 9.40 | 9.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 47.50 | 11.80 | 12.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 50.00 | 14.10 | 14.60 | 13.60 | 0.00 | 0.00% | 0 | 10 | 1.08 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |