Options Chain for LINCOLN NATL CORP IND COM (LNC) - $27.96 as of 4/26/2024 3:27:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 14.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 17.50 | 10.10 | 11.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 20.00 | 7.70 | 9.30 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 22.50 | 5.30 | 7.00 | 9.36 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.95 | 0.03 | -0.01 | 4/4/2024 | 4/26/2024 3:59:37 PM EST |
| 25.00 | 3.10 | 3.30 | 3.10 | -0.22 | -6.63% | 31 | 486 | 0.46 | 0.83 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 27.50 | 1.35 | 1.45 | 1.35 | -0.10 | -6.90% | 60 | 576 | 0.46 | 0.57 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 30.00 | 0.40 | 0.50 | 0.40 | -0.15 | -27.28% | 60 | 3,657 | 0.43 | 0.27 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 43 | 1,704 | 0.40 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,737 | 0.52 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 37.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 574 | 0.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:37 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:37 PM EST |
| 42.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 250 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:37 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 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 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.01 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:37 PM EST |
| 22.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 71 | 0.58 | -0.05 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 25.00 | 0.25 | 0.35 | 0.33 | +0.03 | +10.00% | 89 | 408 | 0.49 | -0.17 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 27.50 | 1.00 | 1.10 | 1.08 | +0.03 | +2.86% | 75 | 1,703 | 0.47 | -0.43 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 30.00 | 2.20 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 895 | 0.46 | -0.73 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 32.50 | 4.60 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 82 | 1.16 | -0.92 | 0.05 | -0.01 | 4/17/2024 | 4/26/2024 3:59:37 PM EST |
| 35.00 | 7.00 | 9.10 | 6.24 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.98 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:37 PM EST |
| 37.50 | 9.40 | 9.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 40.00 | 11.90 | 13.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 42.50 | 14.50 | 15.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 45.00 | 15.40 | 17.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |