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 23, 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 28.73 17 May '24 24 32.50 0.428 0.25 143 35.00 0.456 0.05 1 0.20 2.50 12.50 0.03
2 LNC 28.73 20 Jun '25 423 25.00 0.272 6.70 0 27.50 0.294 5.10 0 1.60 2.50 1.56 0.02
3 LNC 28.73 17 Jan '25 269 25.00 0.342 5.90 0 27.50 0.359 4.20 0 1.70 2.50 1.47 0.02
4 LNC 28.73 15 Nov '24 206 30.00 0.361 2.85 0 32.50 0.375 1.80 0 1.05 2.50 2.38 0.01
5 LNC 28.73 16 Jan '26 633 32.50 0.237 4.20 0 35.00 0.249 3.20 0 1.00 2.50 2.50 0.01
6 LNC 28.73 20 Jun '25 423 27.50 0.294 5.30 0 30.00 0.304 4.00 0 1.30 2.50 1.92 0.01
7 LNC 28.73 20 Jun '25 423 30.00 0.304 4.20 0 32.50 0.311 3.10 0 1.10 2.50 2.27 0.01
8 LNC 28.73 20 Jun '25 423 32.50 0.311 3.30 0 35.00 0.315 2.40 0 0.90 2.50 2.78 0.00
9 LNC 28.73 18 Oct '24 178 25.00 0.366 5.30 0 27.50 0.366 3.60 1 1.70 2.50 1.47 0.00
10 LNC 28.73 17 Jan '25 269 32.50 0.342 2.35 0 35.00 0.341 1.55 2 0.80 2.50 3.13 -0.00
11 LNC 28.73 19 Jul '24 87 32.50 0.352 0.80 140 35.00 0.352 0.30 2 0.50 2.50 5.00 -0.00
12 LNC 28.73 21 Jun '24 59 32.50 0.382 0.60 164 35.00 0.381 0.20 2 0.40 2.50 6.25 -0.00
13 LNC 28.73 17 Jan '25 269 30.00 0.345 3.30 6 32.50 0.342 2.20 0 1.10 2.50 2.27 -0.00
14 LNC 28.73 18 Oct '24 178 32.50 0.353 1.65 10 35.00 0.351 0.95 0 0.70 2.50 3.57 -0.00
15 LNC 28.73 20 Sep '24 150 30.00 0.372 2.35 0 32.50 0.368 1.40 3 0.95 2.50 2.63 -0.00
16 LNC 28.73 18 Oct '24 178 30.00 0.358 2.55 0 32.50 0.353 1.55 10 1.00 2.50 2.50 -0.00
17 LNC 28.73 15 Nov '24 206 25.00 0.374 5.60 0 27.50 0.370 3.90 20 1.70 2.50 1.47 -0.00
18 LNC 28.73 20 Sep '24 150 25.00 0.383 5.20 0 27.50 0.378 3.40 0 1.80 2.50 1.39 -0.01
19 LNC 28.73 20 Sep '24 150 27.50 0.378 3.60 0 30.00 0.372 2.25 0 1.35 2.50 1.85 -0.01
20 LNC 28.73 20 Sep '24 150 32.50 0.368 1.50 3 35.00 0.360 0.80 0 0.70 2.50 3.57 -0.01
21 LNC 28.73 15 Nov '24 206 27.50 0.370 4.10 20 30.00 0.361 2.70 0 1.40 2.50 1.79 -0.01
22 LNC 28.73 18 Oct '24 178 27.50 0.366 3.80 1 30.00 0.358 2.40 0 1.40 2.50 1.79 -0.01
23 LNC 28.73 21 Jun '24 59 30.00 0.393 1.35 26 32.50 0.382 0.55 164 0.80 2.50 3.12 -0.01
24 LNC 28.73 19 Jul '24 87 27.50 0.384 2.90 10 30.00 0.370 1.50 5 1.40 2.50 1.79 -0.01
25 LNC 28.73 17 Jan '25 269 27.50 0.359 4.80 0 30.00 0.345 3.10 6 1.70 2.50 1.47 -0.01
26 LNC 28.73 19 Jul '24 87 30.00 0.370 1.60 5 32.50 0.352 0.70 140 0.90 2.50 2.78 -0.02
27 LNC 28.73 17 May '24 24 30.00 0.446 0.85 292 32.50 0.428 0.20 143 0.65 2.50 3.85 -0.02
28 LNC 28.73 15 Nov '24 206 32.50 0.375 2.25 0 35.00 0.356 1.20 0 1.05 2.50 2.38 -0.02
29 LNC 28.73 17 May '24 24 27.50 0.467 2.10 107 30.00 0.446 0.75 292 1.35 2.50 1.85 -0.02
30 LNC 28.73 21 Jun '24 59 27.50 0.422 2.65 2 30.00 0.393 1.25 26 1.40 2.50 1.79 -0.03
31 LNC 28.73 19 Jul '24 87 25.00 0.421 4.70 0 27.50 0.384 2.75 10 1.95 2.50 1.28 -0.04
32 LNC 28.73 21 Jun '24 59 25.00 0.459 4.50 0 27.50 0.422 2.55 2 1.95 2.50 1.28 -0.04
33 LNC 28.73 17 May '24 24 25.00 0.545 5.10 294 27.50 0.467 2.00 107 3.10 2.50 0.81 -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.