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 23, 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 28.73 1.0M 17 May '24 24 25.00 C 3.10 294 -2.19 0.545 -2.46%
2 LNC 28.73 1.0M 17 May '24 24 27.50 C 2.00 107 2.68 0.467 2.88%
3 LNC 28.73 1.0M 21 Jun '24 59 25.00 C 4.30 0 1.98 0.459 2.33%
4 LNC 28.73 1.0M 17 May '24 24 30.00 C 0.75 292 2.61 0.446 7.22%
5 LNC 28.73 1.0M 17 May '24 24 32.50 C 0.20 143 0.70 0.428 13.92%
6 LNC 28.73 1.0M 21 Jun '24 59 27.50 C 2.55 2 4.59 0.422 5.04%
7 LNC 28.73 1.0M 19 Jul '24 87 25.00 C 4.50 0 2.68 0.421 3.18%
8 LNC 28.73 1.0M 21 Jun '24 59 30.00 C 1.25 26 4.35 0.393 9.17%
9 LNC 28.73 1.0M 18 Jun '26 786 25.00 C 5.50 0 6.16 0.385 7.62%
10 LNC 28.73 1.0M 18 Jun '26 786 27.50 C 4.10 0 9.99 0.385 11.65%
11 LNC 28.73 1.0M 16 Jan '26 633 25.00 C 5.00 0 4.42 0.385 5.35%
12 LNC 28.73 1.0M 18 Jun '26 786 30.00 C 3.00 0 10.44 0.385 16.60%
13 LNC 28.73 1.0M 19 Jul '24 87 27.50 C 2.75 10 5.29 0.384 5.85%
14 LNC 28.73 1.0M 20 Sep '24 150 25.00 C 4.90 0 4.07 0.383 4.91%
15 LNC 28.73 1.0M 21 Jun '24 59 32.50 C 0.55 164 1.91 0.382 15.33%
16 LNC 28.73 1.0M 20 Sep '24 150 27.50 C 3.40 0 7.55 0.378 8.57%
17 LNC 28.73 1.0M 15 Nov '24 206 32.50 C 1.80 0 6.27 0.375 20.68%
18 LNC 28.73 1.0M 15 Nov '24 206 25.00 C 5.40 0 5.81 0.374 7.16%
19 LNC 28.73 1.0M 20 Sep '24 150 30.00 C 2.25 0 7.83 0.372 13.29%
20 LNC 28.73 1.0M 15 Nov '24 206 27.50 C 3.90 20 9.29 0.370 10.75%
21 LNC 28.73 1.0M 19 Jul '24 87 30.00 C 1.50 5 5.22 0.370 10.17%
22 LNC 28.73 1.0M 20 Sep '24 150 32.50 C 1.40 3 4.87 0.368 18.92%
23 LNC 28.73 1.0M 18 Oct '24 178 27.50 C 3.60 1 8.25 0.366 9.43%
24 LNC 28.73 1.0M 18 Oct '24 178 25.00 C 5.10 0 4.77 0.366 5.80%
25 LNC 28.73 1.0M 15 Nov '24 206 30.00 C 2.70 0 9.40 0.361 15.25%
26 LNC 28.73 1.0M 17 Jan '25 269 27.50 C 4.20 0 10.34 0.359 12.11%
27 LNC 28.73 1.0M 18 Oct '24 178 30.00 C 2.40 0 8.35 0.358 13.94%
28 LNC 28.73 1.0M 18 Oct '24 178 32.50 C 1.55 10 5.40 0.353 19.57%
29 LNC 28.73 1.0M 19 Jul '24 87 32.50 C 0.70 140 2.44 0.352 15.95%
30 LNC 28.73 1.0M 17 Jan '25 269 30.00 C 3.10 6 10.79 0.345 17.05%
31 LNC 28.73 1.0M 17 Jan '25 269 32.50 C 2.20 0 7.66 0.342 22.50%
32 LNC 28.73 1.0M 17 Jan '25 269 25.00 C 5.70 0 6.86 0.342 8.55%
33 LNC 28.73 1.0M 20 Jun '25 423 32.50 C 3.10 0 10.79 0.311 26.80%
34 LNC 28.73 1.0M 20 Jun '25 423 30.00 C 4.00 0 13.92 0.304 21.31%
35 LNC 28.73 1.0M 20 Jun '25 423 27.50 C 5.10 0 13.47 0.294 16.38%
36 LNC 28.73 1.0M 20 Jun '25 423 25.00 C 6.40 0 9.29 0.272 11.96%
37 LNC 28.73 1.0M 16 Jan '26 633 32.50 C 3.90 0 13.57 0.237 30.89%
38 LNC 28.73 1.0M 16 Jan '26 633 30.00 C 2.50 0 8.70 0.184 14.37%
39 LNC 28.73 1.0M 16 Jan '26 633 27.50 C 3.80 0 8.95 0.179 10.31%
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.