Options Chain for LINCOLN NATL CORP IND COM (LNC) - $40.10 as of 2/20/2026 9:52:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.70 | 16.30 | 15.00 | % | 0.60 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 27.50 | 11.20 | 13.80 | 12.50 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 30.00 | 8.80 | 10.90 | 9.85 | 11.10 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.11 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 32.50 | 6.90 | 8.50 | 7.70 | % | 0.24 | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.01 | 2/20/2026 4:00:18 PM EST | |||
| 35.00 | 4.80 | 5.90 | 5.35 | 5.39 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.67 | 0.89 | 0.04 | -0.02 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 37.50 | 3.00 | 3.20 | 3.10 | 3.08 | -0.20 | -6.10% | 0.08 | 15 | 42 | 0.34 | 0.76 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 40.00 | 1.30 | 1.55 | 1.43 | 1.54 | -0.11 | -6.67% | 0.04 | 419 | 85 | 0.31 | 0.53 | 0.11 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 42.50 | 0.40 | 0.50 | 0.45 | 0.43 | -0.17 | -28.34% | 0.01 | 110 | 179 | 0.29 | 0.25 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.23 | -62.17% | 0.00 | 14 | 215 | 0.30 | 0.08 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.65 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:18 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:18 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:18 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.37 | +0.14 | +60.87% | 0.00 | 1 | 25 | 0.57 | -0.03 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.05 | -18.52% | 0.01 | 3 | 128 | 0.42 | -0.11 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 37.50 | 0.50 | 0.70 | 0.60 | 0.55 | -0.05 | -8.34% | 0.02 | 29 | 351 | 0.36 | -0.24 | 0.08 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 40.00 | 1.35 | 1.45 | 1.40 | 1.38 | -0.02 | -1.43% | 0.03 | 51 | 408 | 0.32 | -0.47 | 0.11 | -0.03 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 42.50 | 2.80 | 3.40 | 3.10 | 3.12 | +0.07 | +2.30% | 0.07 | 6 | 61 | 0.34 | -0.75 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 45.00 | 4.40 | 5.60 | 5.00 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.47 | -0.92 | 0.04 | -0.01 | 2/5/2026 | 2/20/2026 4:00:18 PM EST |
| 47.50 | 6.60 | 8.70 | 7.65 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | -0.98 | 0.01 | 0.00 | 1/27/2026 | 2/20/2026 4:00:18 PM EST |
| 50.00 | 8.90 | 11.40 | 10.15 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 55.00 | 13.80 | 16.40 | 15.10 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 60.00 | 18.80 | 21.40 | 20.10 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST |