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   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 24, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 LNC 28.65 907K 17 May '24 23 25.00 C 3.90 0 0.87 0.597 1.01%
2 LNC 28.65 907K 17 May '24 23 27.50 C 1.90 98 2.62 0.459 2.80%
3 LNC 28.65 907K 21 Jun '24 58 25.00 C 4.20 0 1.92 0.452 2.25%
4 LNC 28.65 907K 17 May '24 23 30.00 C 0.70 92 2.44 0.440 7.33%
5 LNC 28.65 907K 17 May '24 23 32.50 C 0.15 63 0.52 0.418 14.04%
6 LNC 28.65 907K 19 Jul '24 86 25.00 C 4.40 0 2.62 0.414 3.09%
7 LNC 28.65 907K 21 Jun '24 58 27.50 C 2.45 23 4.54 0.414 4.96%
8 LNC 28.65 907K 21 Jun '24 58 32.50 C 0.50 73 1.75 0.397 15.45%
9 LNC 28.65 907K 21 Jun '24 58 30.00 C 1.20 780 4.19 0.393 9.29%
10 LNC 28.65 907K 20 Sep '24 149 25.00 C 4.90 0 4.36 0.387 5.26%
11 LNC 28.65 907K 16 Jan '26 632 25.00 C 5.30 1 5.76 0.385 7.07%
12 LNC 28.65 907K 18 Jun '26 785 30.00 C 4.20 0 14.66 0.385 22.70%
13 LNC 28.65 907K 18 Jun '26 785 27.50 C 4.70 0 12.39 0.385 14.82%
14 LNC 28.65 907K 18 Jun '26 785 25.00 C 7.40 0 13.09 0.385 17.65%
15 LNC 28.65 907K 19 Jul '24 86 27.50 C 2.70 16 5.41 0.383 5.97%
16 LNC 28.65 907K 20 Sep '24 149 27.50 C 3.30 0 7.50 0.372 8.48%
17 LNC 28.65 907K 15 Nov '24 205 25.00 C 5.30 0 5.76 0.370 7.07%
18 LNC 28.65 907K 20 Sep '24 149 30.00 C 2.20 0 7.68 0.368 13.42%
19 LNC 28.65 907K 20 Sep '24 149 32.50 C 1.35 200 4.71 0.366 19.05%
20 LNC 28.65 907K 19 Jul '24 86 30.00 C 1.45 5 5.06 0.366 10.29%
21 LNC 28.65 907K 15 Nov '24 205 27.50 C 3.80 0 9.25 0.365 10.66%
22 LNC 28.65 907K 18 Oct '24 177 25.00 C 5.00 0 4.71 0.361 5.71%
23 LNC 28.65 907K 18 Oct '24 177 27.50 C 3.50 0 8.20 0.361 9.34%
24 LNC 28.65 907K 15 Nov '24 205 30.00 C 2.65 0 9.25 0.358 15.38%
25 LNC 28.65 907K 18 Oct '24 177 30.00 C 2.35 8 8.20 0.354 14.07%
26 LNC 28.65 907K 15 Nov '24 205 32.50 C 1.75 0 6.11 0.353 20.82%
27 LNC 28.65 907K 18 Oct '24 177 32.50 C 1.50 0 5.24 0.352 19.71%
28 LNC 28.65 907K 19 Jul '24 86 32.50 C 0.65 14 2.27 0.348 16.07%
29 LNC 28.65 907K 17 Jan '25 268 27.50 C 4.20 0 10.65 0.344 12.47%
30 LNC 28.65 907K 17 Jan '25 268 30.00 C 3.00 0 10.47 0.340 16.96%
31 LNC 28.65 907K 17 Jan '25 268 25.00 C 5.60 0 6.81 0.337 8.46%
32 LNC 28.65 907K 17 Jan '25 268 32.50 C 2.15 12 7.50 0.334 22.64%
33 LNC 28.65 907K 20 Jun '25 422 32.50 C 3.00 0 10.47 0.302 26.71%
34 LNC 28.65 907K 20 Jun '25 422 30.00 C 3.90 0 13.61 0.301 21.21%
35 LNC 28.65 907K 20 Jun '25 422 27.50 C 5.00 0 13.44 0.284 16.28%
36 LNC 28.65 907K 20 Jun '25 422 25.00 C 4.30 10 2.27 0.267 2.67%
37 LNC 28.65 907K 16 Jan '26 632 32.50 C 3.90 0 13.61 0.241 31.31%
38 LNC 28.65 907K 16 Jan '26 632 30.00 C 4.60 1 16.06 0.220 24.74%
39 LNC 28.65 907K 16 Jan '26 632 27.50 C 5.80 0 16.23 0.187 20.35%
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.