LNC - Options Database

LNC

LINCOLN NATL CORP IN

$39.73 +1.74%

$39.81 (+0.20%)🌙

as of 07/10 06:44 PM

(7/9 18:43) ◀

Friday, July 10, 2026 (6:44pm)

▶ (7/13 18:43)

◀ 7/10 18:44 ▶

Option Volume

Detail

ℹ

Current (07/10) 1,664

Calls: 686 (41%)

Puts: 978 (59%)

Prior (07/09) 9,395

Calls: 8,885 (95%)

Puts: 510 (5%)

Current vs Prior -82.29%

Calls: -92.28% (Calls)

Puts: +91.76% (Puts)

Prior 7-Day Total 16,327

Calls: 13,557 (83%)

Puts: 2,770 (17%)

Prior 7-Day Average 2,332

Calls: 1,936 (83%)

Puts: 395 (17%)

Current vs Prior 7-Day Avg -28.66%

Calls: -64.58%

Puts: +147.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $200.3K

Calls: $128.4K (64%)

Puts: $72.0K (36%)

Prior (07/09) $5.71M

Calls: $5.55M (97%)

Puts: $158.7K (3%)

Current vs Prior -96.49%

Calls: -97.69%

Puts: -54.65%

Prior 7-Day Total $7.21M

Calls: $6.68M (93%)

Puts: $531.4K (7%)

Prior 7-Day Average $1.03M

Calls: $954.2K (93%)

Puts: $75.9K (7%)

Current vs Prior 7-Day Avg -80.55%

Calls: -86.55%

Puts: -5.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.43

Prior (07/09) 0.06

Current vs Prior +2383.72%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +171.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 16,391

Calls: 11,470 (70%)

Puts: 4,921 (30%)

Prior (07/09) 15,700

Calls: 12,758 (81%)

Puts: 2,942 (19%)

Current vs Prior +4.40%

Prior 7-Day Total 105,331

Calls: 66,260 (63%)

Puts: 39,071 (37%)

Prior 7-Day Average 15,047

Calls: 9,465 (63%)

Puts: 5,581 (37%)

Current vs Prior 7-Day Avg +8.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 3.22% | 10.19%3.22% | 10.19%

Prior 4.38% | 10.15%4.38% | 10.15%

Current vs Prior -26.44% | +0.41%-26.44% | +0.41%

Prior 7-Day Avg 5.51% | 10.84%4.85% | 10.49%

Current vs 7-Day Avg -41.48% | -6.00%-33.64% | -2.82%

Prior 7-Day Eod 4.38% | 10.15%-- | --

Current vs 7-Day Eod -26.44% | +0.41%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.72% | 17.69%

Calls: 52.08% | 21.43%

Puts: 25.36% | 13.95%

Prior 38.72% | 17.69%

Calls: 52.08% | 21.43%

Puts: 25.36% | 13.95%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 38.72% | 17.69%

Calls: 52.08% | 21.43%

Puts: 25.36% | 13.95%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($128.4K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 82% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.0%, best 5.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	7.10	7.50	$7.30	5.5%	35	0.94	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 21	3.40	3.70	$3.55	8.5%	3	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.66, highest 0.94)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	7.10	7.50	$7.30	5.5%	35	0.94	--
$40.00	Aug 21	1.85	2.05	$1.95	10.3%	18	0.50	805

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 21	3.40	3.70	$3.55	8.5%	3	0.67	--
$40.00	Jul 17	0.65	0.80	$0.73	20.5%	13	0.55	63

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.1K, top 677)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.45	0.65	$0.55	36.4%	190	0.46	2.4K
$42.50	Jul 17	0.00	0.15	$0.08	187.5%	97	0.09	--
$32.50	Jul 17	7.10	7.50	$7.30	5.5%	35	0.94	--
$42.50	Aug 21	0.85	1.35	$1.10	45.5%	32	0.33	396
$40.00	Aug 21	1.85	2.05	$1.95	10.3%	18	0.50	805

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.05	0.15	$0.10	100.0%	677	0.11	645
$32.50	Jul 17	0.00	0.30	$0.15	200.0%	25	0.06	899
$35.00	Jul 17	0.00	0.15	$0.08	187.5%	15	0.05	1.5K
$40.00	Jul 17	0.65	0.80	$0.73	20.5%	13	0.55	63
$35.00	Aug 21	0.45	0.55	$0.50	20.0%	12	0.16	258

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 82.7%, max 119.2%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Jul 17	Aug 21	99.3%	45.3%	119.2%	27	899
$35.00	Jul 17	Aug 21	59.3%	40.6%	46.2%	27	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 24.00, avg 6.91)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$50.00	Aug 21	$0.38	$4.62	$0.38	12.16	$45.38
$40.00	$42.50	Jul 17	$0.47	$2.03	$0.47	4.32	$40.47
$42.50	$45.00	Aug 21	$0.62	$1.88	$0.62	3.03	$43.12
$40.00	$42.50	Aug 21	$0.85	$1.65	$0.85	1.94	$40.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.50	$30.00	Aug 21	$0.10	$2.40	$0.10	24.00	$32.40
$35.00	$32.50	Aug 21	$0.25	$2.25	$0.25	9.00	$34.75
$37.50	$35.00	Aug 21	$0.52	$1.98	$0.52	3.81	$36.98
$40.00	$37.50	Jul 17	$0.63	$1.87	$0.63	2.97	$39.37
$42.50	$37.50	Aug 21	$2.53	$2.47	$2.53	0.98	$39.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 9.00, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.50	$40.00	Jul 17	$6.75	$6.75	$0.75	9.00	$39.25
$40.00	$42.50	Aug 21	$0.85	$0.85	$1.65	0.52	$40.85
$42.50	$45.00	Aug 21	$0.62	$0.62	$1.88	0.33	$43.12
$40.00	$42.50	Jul 17	$0.47	$0.47	$2.03	0.23	$40.47
$45.00	$50.00	Aug 21	$0.38	$0.38	$4.62	0.08	$45.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$37.50	Aug 21	$2.53	$2.53	$2.47	1.02	$39.97
$40.00	$37.50	Jul 17	$0.63	$0.63	$1.87	0.34	$39.37
$37.50	$35.00	Aug 21	$0.52	$0.52	$1.98	0.26	$36.98
$35.00	$32.50	Aug 21	$0.25	$0.25	$2.25	0.11	$34.75
$32.50	$30.00	Aug 21	$0.10	$0.10	$2.40	0.04	$32.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.77, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Jul 17	Aug 21	$1.02	34.6%	40.2%
$40.00	Jul 17	Aug 21	$1.40	29.5%	39.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 17	Aug 21	$0.10	99.3%	45.3%
$35.00	Jul 17	Aug 21	$0.42	59.3%	40.6%
$37.50	Jul 17	Aug 21	$0.92	35.3%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.22% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 17	$0.55	$0.73	$1.28	$38.72	$41.28	3.22%
$42.50	Aug 21	$1.10	$3.55	$4.65	$37.85	$47.15	11.70%
$32.50	Jul 17	$7.30	$0.15	$7.45	$25.05	$39.95	18.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.40% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$35.00	Jul 17	$0.08	$0.08	$0.16	$34.84	$42.66
$42.50	$37.50	Jul 17	$0.08	$0.10	$0.18	$37.32	$42.68
$42.50	$32.50	Jul 17	$0.08	$0.15	$0.23	$32.27	$42.73
$40.00	$35.00	Jul 17	$0.55	$0.08	$0.63	$34.37	$40.63
$40.00	$37.50	Jul 17	$0.55	$0.10	$0.65	$36.85	$40.65
$40.00	$32.50	Jul 17	$0.55	$0.15	$0.70	$31.80	$40.70
$45.00	$32.50	Aug 21	$0.48	$0.25	$0.73	$31.77	$45.73
$45.00	$35.00	Aug 21	$0.48	$0.50	$0.98	$34.02	$45.98
$42.50	$32.50	Aug 21	$1.10	$0.25	$1.35	$31.15	$43.85
$45.00	$37.50	Aug 21	$0.48	$1.02	$1.50	$36.00	$46.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.39, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/42	45/50	Aug 21	$2.91	$2.09	1.39	$39.59	$47.91
35/38	40/42	Aug 21	$1.37	$1.13	1.21	$36.13	$41.37
35/38	42/45	Aug 21	$1.14	$1.36	0.84	$36.36	$43.64
32/35	40/42	Aug 21	$1.10	$1.40	0.79	$33.90	$41.10
30/32	40/42	Aug 21	$0.95	$1.55	0.61	$31.55	$40.95
32/35	42/45	Aug 21	$0.87	$1.63	0.53	$34.13	$43.37
30/32	42/45	Aug 21	$0.72	$1.78	0.40	$31.78	$43.22
35/38	45/50	Aug 21	$0.90	$4.10	0.22	$36.60	$45.90
32/35	45/50	Aug 21	$0.63	$4.37	0.14	$34.37	$45.63
30/32	45/50	Aug 21	$0.48	$4.52	0.11	$32.02	$45.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 26.78, cheapest $0.09)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Aug 21	$0.23	$2.27	9.87

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.50	$35.00	$37.50	Jul 17	$0.09	$2.41	26.78
$30.00	$32.50	$35.00	Aug 21	$0.15	$2.35	15.67
$32.50	$35.00	$37.50	Aug 21	$0.27	$2.23	8.26
$35.00	$37.50	$40.00	Jul 17	$0.61	$1.89	3.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.50	1:2	Aug 21	-$0.25	$2.25
$45.00	$50.00	1:2	Aug 21	$0.28	$4.72
$42.50	$45.00	1:2	Aug 21	$0.14	$2.36
$40.00	$42.50	1:2	Jul 17	$0.39	$2.11
$32.50	$40.00	1:2	Jul 17	$6.20	$1.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Aug 21	$0.00	$2.50
$32.50	$30.00	1:2	Aug 21	-$0.05	$2.45
$37.50	$35.00	1:2	Jul 17	-$0.06	$2.44
$35.00	$32.50	1:2	Jul 17	-$0.22	$2.28
$42.50	$37.50	1:2	Aug 21	$1.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.66%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Aug 21	$1.85	0.50	0.7%	4.66%	5.34%	18	805
$42.50	Aug 21	$0.85	0.33	7.0%	2.14%	9.11%	32	396
$40.00	Jul 17	$0.45	0.46	0.7%	1.13%	1.81%	190	2.4K
$45.00	Aug 21	$0.40	0.18	13.3%	1.01%	14.27%	13	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 686

Total Puts 978

Put/Call Ratio 1.43

Net Difference -292

Prior's Put/Call Breakdown

Total Calls 8,885

Total Puts 510

Put/Call Ratio 0.06

Net Difference 8,375

Prior 7-Day Put/Call Summary

Total Calls 13,557

Total Puts 2,770

Average Put/Call Ratio 0.53

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card