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 9, 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 29.84 1.4M 19 Apr '24 10 25.00 C 3.40 11 -4.83 1.214 -5.45%
2 LNC 29.84 1.4M 17 May '24 38 25.00 C 3.90 0 -3.15 0.918 -3.62%
3 LNC 29.84 1.4M 21 Jun '24 73 25.00 C 5.50 0 2.21 0.494 2.71%
4 LNC 29.84 1.4M 18 Oct '24 192 25.00 C 6.10 0 4.22 0.478 5.31%
5 LNC 29.84 1.4M 17 May '24 38 27.50 C 3.10 10 2.55 0.467 2.84%
6 LNC 29.84 1.4M 19 Jul '24 101 25.00 C 5.60 0 2.55 0.435 3.14%
7 LNC 29.84 1.4M 17 May '24 38 30.00 C 1.55 145 5.19 0.434 6.04%
8 LNC 29.84 1.4M 21 Jun '24 73 27.50 C 3.50 0 3.89 0.431 4.40%
9 LNC 29.84 1.4M 17 May '24 38 32.50 C 0.65 20 2.18 0.423 11.34%
10 LNC 29.84 1.4M 21 Jun '24 73 30.00 C 2.10 2 7.04 0.413 8.15%
11 LNC 29.84 1.4M 20 Sep '24 164 25.00 C 6.00 0 3.89 0.401 4.87%
12 LNC 29.84 1.4M 21 Jun '24 73 32.50 C 1.10 2 3.69 0.398 13.08%
13 LNC 29.84 1.4M 19 Jul '24 101 27.50 C 3.70 0 4.56 0.397 5.20%
14 LNC 29.84 1.4M 20 Sep '24 164 27.50 C 4.40 0 6.90 0.395 8.10%
15 LNC 29.84 1.4M 15 Nov '24 220 25.00 C 6.50 0 5.56 0.392 7.11%
16 LNC 29.84 1.4M 16 Jan '26 647 25.00 C 6.00 0 3.89 0.388 4.87%
17 LNC 29.84 1.4M 18 Jun '26 800 27.50 C 5.40 0 10.25 0.388 12.52%
18 LNC 29.84 1.4M 19 Apr '24 10 30.00 C 0.60 175 2.01 0.388 2.60%
19 LNC 29.84 1.4M 19 Apr '24 10 27.50 C 2.30 95 -0.13 0.388 -0.15%
20 LNC 29.84 1.4M 15 Nov '24 220 30.00 C 3.60 1 12.06 0.387 14.33%
21 LNC 29.84 1.4M 18 Oct '24 192 27.50 C 4.60 0 7.57 0.383 8.95%
22 LNC 29.84 1.4M 20 Sep '24 164 30.00 C 3.00 34 10.05 0.380 11.77%
23 LNC 29.84 1.4M 19 Jul '24 101 30.00 C 2.30 1 7.71 0.379 8.93%
24 LNC 29.84 1.4M 20 Jun '25 437 25.00 C 5.00 0 0.54 0.377 0.64%
25 LNC 29.84 1.4M 19 Apr '24 10 32.50 C 0.05 148 0.17 0.375 9.10%
26 LNC 29.84 1.4M 20 Sep '24 164 32.50 C 2.00 2 6.70 0.375 16.74%
27 LNC 29.84 1.4M 18 Oct '24 192 30.00 C 3.30 0 11.06 0.374 13.04%
28 LNC 29.84 1.4M 15 Nov '24 220 32.50 C 2.55 0 8.55 0.373 19.09%
29 LNC 29.84 1.4M 18 Oct '24 192 32.50 C 2.25 0 7.54 0.370 17.80%
30 LNC 29.84 1.4M 19 Jul '24 101 32.50 C 1.30 4 4.36 0.369 13.88%
31 LNC 29.84 1.4M 17 Jan '25 283 27.50 C 5.30 31 9.92 0.362 12.06%
32 LNC 29.84 1.4M 17 Jan '25 283 32.50 C 3.00 0 10.05 0.360 21.09%
33 LNC 29.84 1.4M 17 Jan '25 283 30.00 C 4.00 1 13.40 0.359 16.10%
34 LNC 29.84 1.4M 17 Jan '25 283 25.00 C 6.80 6 6.57 0.357 8.51%
35 LNC 29.84 1.4M 15 Nov '24 220 27.50 C 4.10 0 5.90 0.336 6.84%
36 LNC 29.84 1.4M 20 Jun '25 437 30.00 C 4.10 0 13.74 0.319 16.55%
37 LNC 29.84 1.4M 16 Jan '26 647 27.50 C 4.50 0 7.24 0.307 8.52%
38 LNC 29.84 1.4M 16 Jan '26 647 32.50 C 2.80 0 9.38 0.286 20.19%
39 LNC 29.84 1.4M 20 Jun '25 437 32.50 C 2.90 0 9.72 0.283 20.64%
40 LNC 29.84 1.4M 18 Jun '26 800 30.00 C 6.00 0 20.11 0.246 25.84%
41 LNC 29.84 1.4M 16 Jan '26 647 30.00 C 5.10 5 17.09 0.198 21.26%
42 LNC 29.84 1.4M 20 Jun '25 437 27.50 C 3.50 0 3.89 0.173 4.40%
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.