Options Chain for LINCOLN NATL CORP IND COM (LNC) - $46.14 as of 12/23/2025 3:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 32.30 | 34.80 | 33.55 | 24.42 | 0.00 | 0.00% | 2.68 | 0 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:58:55 PM EST |
| 15.00 | 29.90 | 32.30 | 31.10 | 17.25 | 0.00 | 0.00% | 2.07 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 12/23/2025 1:58:55 PM EST |
| 17.50 | 27.40 | 29.90 | 28.65 | 14.25 | 0.00 | 0.00% | 1.64 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 12/23/2025 1:58:55 PM EST |
| 20.00 | 24.90 | 27.30 | 26.10 | 26.18 | 0.00 | 0.00% | 1.31 | 0 | 28 | 2.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 22.50 | 22.40 | 25.30 | 23.85 | 16.81 | 0.00 | 0.00% | 1.06 | 0 | 45 | 2.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:55 PM EST |
| 25.00 | 19.90 | 22.30 | 21.10 | 14.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 17.40 | 20.30 | 18.85 | 18.03 | 0.00 | 0.00% | 0.69 | 0 | 164 | 2.23 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 15.10 | 17.40 | 16.25 | 16.50 | 0.00 | 0.00% | 0.54 | 0 | 434 | 1.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 12.60 | 14.80 | 13.70 | 13.14 | 0.00 | 0.00% | 0.42 | 0 | 1,332 | 1.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 10.90 | 11.30 | 11.10 | 11.59 | 0.00 | 0.00% | 0.32 | 0 | 1,828 | 0.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 8.20 | 9.10 | 8.65 | 9.10 | -0.10 | -1.09% | 0.23 | 4 | 2,054 | 0.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 6.00 | 6.50 | 6.25 | 6.40 | -0.20 | -3.03% | 0.16 | 27 | 1,962 | 0.51 | 0.97 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 3.50 | 4.60 | 4.05 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 1,854 | 0.41 | 0.84 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 1.60 | 1.85 | 1.73 | 1.80 | 0.00 | 0.00% | 0.04 | 8 | 1,969 | 0.28 | 0.62 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 0.47 | -0.03 | -6.00% | 0.01 | 31 | 1,657 | 0.23 | 0.28 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 28 | 952 | 0.22 | 0.07 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 148 | 3.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 190 | 3.03 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 764 | 2.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 1.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,273 | 1.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 1,584 | 0.36 | -0.03 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.01 | 28 | 2,317 | 0.30 | -0.16 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 45.00 | 0.75 | 1.00 | 0.88 | 0.82 | +0.02 | +2.50% | 0.02 | 29 | 417 | 0.26 | -0.38 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 47.50 | 2.20 | 2.40 | 2.30 | 2.78 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.27 | -0.72 | 0.12 | -0.02 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 50.00 | 3.60 | 4.70 | 4.15 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.93 | 0.05 | -0.01 | 10/10/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 8.30 | 9.70 | 9.00 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |