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 8, 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 30.89 19 Apr '24 11 30.00 0.227 1.10 213 32.50 0.352 0.15 48 0.95 2.50 2.63 0.13
2 LNC 30.89 18 Oct '24 193 32.50 0.345 4.40 0 35.00 0.394 1.75 0 2.65 2.50 0.94 0.05
3 LNC 30.89 19 Apr '24 11 32.50 0.352 0.25 48 35.00 0.382  0 0 0.25 2.50 10.00 0.03
4 LNC 30.89 17 May '24 39 32.50 0.393 1.00 42 35.00 0.410 0.35 101 0.65 2.50 3.85 0.02
5 LNC 30.89 20 Jun '25 438 30.00 0.289 5.60 0 32.50 0.305 4.30 0 1.30 2.50 1.92 0.02
6 LNC 30.89 17 May '24 39 30.00 0.379 2.05 47 32.50 0.393 0.90 42 1.15 2.50 2.17 0.01
7 LNC 30.89 17 May '24 39 35.00 0.410 0.45 101 37.50 0.424 0.15 0 0.30 2.50 8.33 0.01
8 LNC 30.89 20 Jun '25 438 32.50 0.305 4.60 0 35.00 0.314 3.50 0 1.10 2.50 2.27 0.01
9 LNC 30.89 21 Jun '24 74 32.50 0.375 1.50 44 35.00 0.383 0.75 16 0.75 2.50 3.33 0.01
10 LNC 30.89 15 Nov '24 221 27.50 0.353 5.60 0 30.00 0.359 4.00 1 1.60 2.50 1.56 0.01
11 LNC 30.89 20 Sep '24 165 30.00 0.352 3.60 105 32.50 0.357 2.35 0 1.25 2.50 2.00 0.01
12 LNC 30.89 20 Sep '24 165 32.50 0.357 2.50 0 35.00 0.362 1.55 9 0.95 2.50 2.63 0.01
13 LNC 30.89 20 Jun '25 438 35.00 0.314 3.70 0 37.50 0.319 2.75 0 0.95 2.50 2.63 0.00
14 LNC 30.89 17 Jan '25 284 32.50 0.337 3.50 0 35.00 0.341 2.50 0 1.00 2.50 2.50 0.00
15 LNC 30.89 15 Nov '24 221 30.00 0.359 4.20 1 32.50 0.362 2.95 1 1.25 2.50 2.00 0.00
16 LNC 30.89 21 Jun '24 74 35.00 0.383 0.85 16 37.50 0.385 0.35 6 0.50 2.50 5.00 0.00
17 LNC 30.89 19 Jul '24 102 30.00 0.353 2.85 150 32.50 0.355 1.65 0 1.20 2.50 2.08 0.00
18 LNC 30.89 15 Nov '24 221 35.00 0.358 2.20 0 37.50 0.360 1.45 0 0.75 2.50 3.33 0.00
19 LNC 30.89 17 Jan '25 284 35.00 0.341 2.60 0 37.50 0.341 1.80 0 0.80 2.50 3.13 0.00
20 LNC 30.89 20 Sep '24 165 35.00 0.362 1.70 9 37.50 0.362 1.00 0 0.70 2.50 3.57 -0.00
21 LNC 30.89 17 Jan '25 284 30.00 0.338 4.60 1 32.50 0.337 3.30 0 1.30 2.50 1.92 -0.00
22 LNC 30.89 19 Jul '24 102 35.00 0.352 1.00 0 37.50 0.351 0.45 0 0.55 2.50 4.55 -0.00
23 LNC 30.89 18 Oct '24 193 27.50 0.355 5.30 2 30.00 0.353 3.70 2 1.60 2.50 1.56 -0.00
24 LNC 30.89 19 Jul '24 102 32.50 0.355 1.75 0 35.00 0.352 0.90 0 0.85 2.50 2.94 -0.00
25 LNC 30.89 15 Nov '24 221 32.50 0.362 3.10 1 35.00 0.358 2.10 0 1.00 2.50 2.50 -0.00
26 LNC 30.89 17 Jan '25 284 27.50 0.344 8.00 12 30.00 0.338 4.40 1 3.60 2.50 0.69 -0.01
27 LNC 30.89 20 Sep '24 165 27.50 0.358 5.10 15 30.00 0.352 3.40 105 1.70 2.50 1.47 -0.01
28 LNC 30.89 21 Jun '24 74 30.00 0.383 2.65 15 32.50 0.375 1.40 44 1.25 2.50 2.00 -0.01
29 LNC 30.89 17 May '24 39 27.50 0.387 3.80 12 30.00 0.379 1.95 47 1.85 2.50 1.35 -0.01
30 LNC 30.89 21 Jun '24 74 27.50 0.399 4.30 113 30.00 0.383 2.50 15 1.80 2.50 1.39 -0.02
31 LNC 30.89 18 Oct '24 193 35.00 0.394 2.35 0 37.50 0.351 1.15 0 1.20 2.50 2.08 -0.04
32 LNC 30.89 19 Apr '24 11 27.50 0.311 3.60 7,714 30.00 0.227 1.00 213 2.60 2.50 0.96 -0.08
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.