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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 25, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LNC 27.96 21 Jun '24 57 25.00 0.377 3.80 2 27.50 0.410 2.00 1 1.80 2.50 1.39 0.03
2 LNC 27.96 16 Jan '26 631 30.00 0.227 4.60 3 32.50 0.249 3.60 0 1.00 2.50 2.50 0.02
3 LNC 27.96 20 Jun '25 421 27.50 0.298 4.80 1 30.00 0.310 3.60 0 1.20 2.50 2.08 0.01
4 LNC 27.96 16 Jan '26 631 32.50 0.249 3.90 0 35.00 0.260 2.90 0 1.00 2.50 2.50 0.01
5 LNC 27.96 17 May '24 22 30.00 0.446 0.55 108 32.50 0.456 0.10 39 0.45 2.50 5.56 0.01
6 LNC 27.96 20 Jun '25 421 32.50 0.312 2.90 0 35.00 0.317 2.10 0 0.80 2.50 3.12 0.00
7 LNC 27.96 17 Jan '25 267 25.00 0.341 5.30 0 27.50 0.344 3.70 10 1.60 2.50 1.56 0.00
8 LNC 27.96 20 Sep '24 148 25.00 0.374 4.50 0 27.50 0.377 2.90 0 1.60 2.50 1.56 0.00
9 LNC 27.96 17 Jan '25 267 32.50 0.343 2.00 1 35.00 0.345 1.30 0 0.70 2.50 3.57 0.00
10 LNC 27.96 19 Jul '24 85 32.50 0.354 0.60 48 35.00 0.356 0.20 0 0.40 2.50 6.25 0.00
11 LNC 27.96 15 Nov '24 204 32.50 0.358 1.65 0 35.00 0.360 0.95 1 0.70 2.50 3.57 0.00
12 LNC 27.96 20 Jun '25 421 30.00 0.310 3.80 0 32.50 0.312 2.75 0 1.05 2.50 2.38 0.00
13 LNC 27.96 17 Jan '25 267 30.00 0.341 2.85 3 32.50 0.343 1.90 1 0.95 2.50 2.63 0.00
14 LNC 27.96 18 Oct '24 176 25.00 0.365 4.70 0 27.50 0.365 3.10 0 1.60 2.50 1.56 0.00
15 LNC 27.96 18 Oct '24 176 32.50 0.355 1.40 0 35.00 0.355 0.75 0 0.65 2.50 3.85 0.00
16 LNC 27.96 18 Jun '26 784 25.00 0.384 7.30 0 27.50 0.384 5.60 0 1.70 2.50 1.47  0
17 LNC 27.96 15 Nov '24 204 30.00 0.358 2.40 0 32.50 0.358 1.50 0 0.90 2.50 2.78 -0.00
18 LNC 27.96 18 Oct '24 176 30.00 0.356 2.15 0 32.50 0.355 1.25 0 0.90 2.50 2.78 -0.00
19 LNC 27.96 20 Sep '24 148 30.00 0.365 1.90 2 32.50 0.364 1.10 2 0.80 2.50 3.13 -0.00
20 LNC 27.96 21 Jun '24 57 32.50 0.387 0.45 3 35.00 0.385 0.10 6 0.35 2.50 7.14 -0.00
21 LNC 27.96 17 Jan '25 267 27.50 0.344 4.00 10 30.00 0.341 2.70 3 1.30 2.50 1.92 -0.00
22 LNC 27.96 21 Jun '24 57 30.00 0.389 1.00 18 32.50 0.387 0.35 3 0.65 2.50 3.85 -0.00
23 LNC 27.96 15 Nov '24 204 25.00 0.373 5.00 0 27.50 0.369 3.40 0 1.60 2.50 1.56 -0.00
24 LNC 27.96 19 Jul '24 85 30.00 0.363 1.25 24 32.50 0.354 0.50 48 0.75 2.50 3.33 -0.01
25 LNC 27.96 18 Oct '24 176 27.50 0.365 3.30 0 30.00 0.356 2.00 0 1.30 2.50 1.92 -0.01
26 LNC 27.96 17 May '24 22 32.50 0.456 0.15 39 35.00 0.445  0 22 0.15 2.50 16.67 -0.01
27 LNC 27.96 15 Nov '24 204 27.50 0.369 3.60 0 30.00 0.358 2.30 0 1.30 2.50 1.92 -0.01
28 LNC 27.96 20 Sep '24 148 27.50 0.377 3.10 0 30.00 0.365 1.85 2 1.25 2.50 2.00 -0.01
29 LNC 27.96 20 Sep '24 148 32.50 0.364 1.20 2 35.00 0.350 0.60 25 0.60 2.50 4.17 -0.01
30 LNC 27.96 17 May '24 22 27.50 0.462 1.55 118 30.00 0.446 0.45 108 1.10 2.50 2.27 -0.02
31 LNC 27.96 19 Jul '24 85 27.50 0.379 2.35 6 30.00 0.363 1.15 24 1.20 2.50 2.08 -0.02
32 LNC 27.96 21 Jun '24 57 27.50 0.410 2.10 1 30.00 0.389 0.90 18 1.20 2.50 2.08 -0.02
33 LNC 27.96 19 Jul '24 85 25.00 0.401 4.00 0 27.50 0.379 2.25 6 1.75 2.50 1.43 -0.02
34 LNC 27.96 17 May '24 22 25.00 0.522 3.40 147 27.50 0.462 1.45 118 1.95 2.50 1.28 -0.06
35 LNC 27.96 18 Jun '26 784 27.50 0.384 6.20 0 30.00 0.082 4.00 0 2.20 2.50 1.14 -0.30
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.