Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LNC 31.08 17 May '24 45 27.50 0.452 0.60 27 25.00 0.500 0.20 1 0.40 2.50 6.25 0.05
2 LNC 31.08 21 Jun '24 80 27.50 0.408 0.90 14 25.00 0.434 0.35 0 0.55 2.50 4.55 0.03
3 LNC 31.08 19 Apr '24 17 30.00 0.414 0.65 39 27.50 0.432 0.10 3 0.55 2.50 4.55 0.02
4 LNC 31.08 20 Sep '24 171 27.50 0.423 1.80 0 25.00 0.437 1.00 0 0.80 2.50 3.13 0.01
5 LNC 31.08 17 May '24 45 30.00 0.439 1.40 27 27.50 0.452 0.55 27 0.85 2.50 2.94 0.01
6 LNC 31.08 19 Jul '24 108 27.50 0.420 1.25 0 25.00 0.432 0.55 10 0.70 2.50 3.57 0.01
7 LNC 31.08 18 Oct '24 199 27.50 0.443 2.15 0 25.00 0.455 1.25 0 0.90 2.50 2.78 0.01
8 LNC 31.08 20 Sep '24 171 32.50 0.413 4.20 0 30.00 0.423 2.70 0 1.50 2.50 1.67 0.01
9 LNC 31.08 21 Jun '24 80 30.00 0.401 1.80 2 27.50 0.408 0.80 14 1.00 2.50 2.50 0.01
10 LNC 31.08 17 Jan '25 290 27.50 0.471 3.00 0 25.00 0.478 1.90 2 1.10 2.50 2.27 0.01
11 LNC 31.08 18 Oct '24 199 32.50 0.436 4.60 0 30.00 0.442 3.10 0 1.50 2.50 1.67 0.01
12 LNC 31.08 19 Jul '24 108 32.50 0.411 3.60 3 30.00 0.416 2.10 0 1.50 2.50 1.67 0.00
13 LNC 31.08 17 Jan '25 290 32.50 0.465 5.40 0 30.00 0.469 3.90 5 1.50 2.50 1.67 0.00
14 LNC 31.08 19 Jul '24 108 30.00 0.416 2.25 0 27.50 0.420 1.15 0 1.10 2.50 2.27 0.00
15 LNC 31.08 17 Jan '25 290 30.00 0.469 4.10 5 27.50 0.471 2.75 0 1.35 2.50 1.85 0.00
16 LNC 31.08 20 Jun '25 444 27.50 0.508 3.90 2 25.00 0.509 2.70 30 1.20 2.50 2.08 0.00
17 LNC 31.08 17 Jan '25 290 35.00 0.463 6.90 0 32.50 0.465 5.20 0 1.70 2.50 1.47 0.00
18 LNC 31.08 18 Oct '24 199 30.00 0.442 3.30 0 27.50 0.443 2.05 0 1.25 2.50 2.00 0.00
19 LNC 31.08 21 Jun '24 80 32.50 0.401 3.20 0 30.00 0.401 1.70 2 1.50 2.50 1.67 0.00
20 LNC 31.08 20 Sep '24 171 30.00 0.423 2.95 0 27.50 0.423 1.70 0 1.25 2.50 2.00 -0.00
21 LNC 31.08 18 Oct '24 199 35.00 0.438 6.20 5 32.50 0.436 4.40 0 1.80 2.50 1.39 -0.00
22 LNC 31.08 17 May '24 45 32.50 0.444 2.80 18 30.00 0.439 1.35 27 1.45 2.50 1.72 -0.01
23 LNC 31.08 16 Jan '26 654 30.00 0.595 6.30 10 27.50 0.589 4.70 0 1.60 2.50 1.56 -0.01
24 LNC 31.08 19 Apr '24 17 32.50 0.423 2.15 7 30.00 0.414 0.55 39 1.60 2.50 1.56 -0.01
25 LNC 31.08 20 Sep '24 171 35.00 0.424 5.90 0 32.50 0.413 4.00 0 1.90 2.50 1.32 -0.01
26 LNC 31.08 17 May '24 45 35.00 0.456 4.70 0 32.50 0.444 2.70 18 2.00 2.50 1.25 -0.01
27 LNC 31.08 21 Jun '24 80 35.00 0.413 5.00 0 32.50 0.401 3.00 0 2.00 2.50 1.25 -0.01
28 LNC 31.08 19 Jul '24 108 35.00 0.430 5.40 10 32.50 0.411 3.40 3 2.00 2.50 1.25 -0.02
29 LNC 31.08 20 Jun '25 444 30.00 0.538 6.80 0 27.50 0.508 3.70 2 3.10 2.50 0.81 -0.03
30 LNC 31.08 16 Jan '26 654 32.50 0.752 10.00 0 30.00 0.595 5.90 10 4.10 2.50 0.61 -0.16
31 LNC 31.08 19 Apr '24 17 35.00 0.824 5.30 5 32.50 0.423 1.20 7 4.10 2.50 0.61 -0.40
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.