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 5, 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 30.73 1.5M 20 Jun '25 441 27.50 C 6.30 0 9.99 0.412 12.57%
2 LNC 30.73 1.5M 15 Nov '24 224 32.50 C 2.90 0 9.44 0.408 16.78%
3 LNC 30.73 1.5M 17 May '24 42 35.00 C 0.35 306 1.14 0.399 15.21%
4 LNC 30.73 1.5M 17 May '24 42 32.50 C 0.90 72 2.93 0.393 8.95%
5 LNC 30.73 1.5M 17 May '24 42 30.00 C 1.90 108 3.81 0.389 4.06%
6 LNC 30.73 1.5M 16 Jan '26 651 27.50 C 6.10 0 9.34 0.388 11.65%
7 LNC 30.73 1.5M 18 Jun '26 804 27.50 C 5.50 0 7.39 0.388 9.00%
8 LNC 30.73 1.5M 19 Apr '24 14 27.50 C 1.40 12 -5.96 0.385 -6.24%
9 LNC 30.73 1.5M 21 Jun '24 77 27.50 C 4.00 0 2.51 0.384 2.88%
10 LNC 30.73 1.5M 21 Jun '24 77 30.00 C 2.45 0 5.60 0.378 6.08%
11 LNC 30.73 1.5M 21 Jun '24 77 32.50 C 1.40 19 4.56 0.378 10.81%
12 LNC 30.73 1.5M 21 Jun '24 77 35.00 C 0.70 2,015 2.28 0.375 16.55%
13 LNC 30.73 1.5M 19 Jul '24 105 27.50 C 4.20 0 3.16 0.370 3.66%
14 LNC 30.73 1.5M 17 May '24 42 27.50 C 3.50 4 0.88 0.369 0.99%
15 LNC 30.73 1.5M 20 Sep '24 168 35.00 C 1.55 0 5.04 0.363 19.95%
16 LNC 30.73 1.5M 20 Sep '24 168 30.00 C 3.40 0 8.69 0.360 9.77%
17 LNC 30.73 1.5M 20 Sep '24 168 32.50 C 2.30 0 7.48 0.360 14.32%
18 LNC 30.73 1.5M 20 Sep '24 168 27.50 C 4.80 1 5.11 0.359 6.05%
19 LNC 30.73 1.5M 19 Jul '24 105 30.00 C 2.70 6 6.41 0.358 7.03%
20 LNC 30.73 1.5M 18 Oct '24 196 35.00 C 1.75 0 5.69 0.355 20.77%
21 LNC 30.73 1.5M 20 Jun '25 441 35.00 C 3.30 0 10.74 0.354 27.60%
22 LNC 30.73 1.5M 19 Jul '24 105 32.50 C 1.60 1 5.21 0.353 11.57%
23 LNC 30.73 1.5M 15 Nov '24 224 30.00 C 3.90 0 10.32 0.352 11.82%
24 LNC 30.73 1.5M 18 Oct '24 196 32.50 C 2.55 1 8.30 0.351 15.33%
25 LNC 30.73 1.5M 19 Jul '24 105 35.00 C 0.85 0 2.77 0.351 17.14%
26 LNC 30.73 1.5M 19 Apr '24 14 35.00 C  0 0 0.00 0.350 13.90%
27 LNC 30.73 1.5M 18 Oct '24 196 30.00 C 3.60 10 9.34 0.349 10.58%
28 LNC 30.73 1.5M 15 Nov '24 224 35.00 C 2.00 20 6.51 0.349 21.82%
29 LNC 30.73 1.5M 18 Oct '24 196 27.50 C 5.00 1 5.76 0.347 6.88%
30 LNC 30.73 1.5M 15 Nov '24 224 27.50 C 5.20 0 6.41 0.346 7.72%
31 LNC 30.73 1.5M 17 Jan '25 287 35.00 C 2.45 0 7.97 0.342 23.76%
32 LNC 30.73 1.5M 17 Jan '25 287 32.50 C 3.30 0 10.74 0.342 18.48%
33 LNC 30.73 1.5M 19 Apr '24 14 32.50 C 0.15 34 0.49 0.319 6.28%
34 LNC 30.73 1.5M 17 Jan '25 287 27.50 C 5.50 10 7.39 0.319 9.00%
35 LNC 30.73 1.5M 17 Jan '25 287 30.00 C 3.90 0 10.32 0.316 11.82%
36 LNC 30.73 1.5M 20 Jun '25 441 32.50 C 4.20 0 13.67 0.302 22.50%
37 LNC 30.73 1.5M 19 Apr '24 14 30.00 C 1.00 113 0.88 0.274 0.91%
38 LNC 30.73 1.5M 20 Jun '25 441 30.00 C 3.30 1 8.36 0.267 9.37%
39 LNC 30.73 1.5M 16 Jan '26 651 30.00 C 6.00 0 17.15 0.208 21.31%
40 LNC 30.73 1.5M 16 Jan '26 651 35.00 C 3.10 0 10.09 0.204 26.67%
41 LNC 30.73 1.5M 18 Jun '26 804 35.00 C 2.70 0 8.79 0.184 24.87%
42 LNC 30.73 1.5M 16 Jan '26 651 32.50 C 3.80 0 12.37 0.174 20.68%
43 LNC 30.73 1.5M 18 Jun '26 804 30.00 C 4.90 0 13.57 0.169 16.14%
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.