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 NKLA 1.02 112.8M 12 Apr '24 7 2.00 P 0.81 5 -16.67 5.747 -80.95%
2 NKLA 1.02 112.8M 12 Apr '24 7 0.50 P  0 51 0.00 3.453 50.98%
3 NKLA 1.02 112.8M 26 Apr '24 21 2.00 P 0.74 0 -23.53 3.206 -85.71%
4 NKLA 1.02 112.8M 19 Apr '24 14 2.00 P 0.79 1 -18.63 2.794 -82.61%
5 NKLA 1.02 112.8M 19 Apr '24 14 0.50 P  0 0 0.00 2.442 50.98%
6 NKLA 1.02 112.8M 12 Apr '24 7 1.50 P 0.46 40 -1.96 2.256 -3.57%
7 NKLA 1.02 112.8M 26 Apr '24 21 0.50 P 0.01 210 0.98 2.200 52.48%
8 NKLA 1.02 112.8M 19 Apr '24 14 1.50 P 0.51 24 2.94 2.150 5.88%
9 NKLA 1.02 112.8M 26 Apr '24 21 1.50 P 0.47 1 -0.98 2.125 -1.82%
10 NKLA 1.02 112.8M 17 May '24 42 2.00 P 0.99 0 0.98 2.108 33.33%
11 NKLA 1.02 112.8M 24 May '24 49 0.50 P  0 2 0.00 1.935 50.98%
12 NKLA 1.02 112.8M 3 May '24 28 0.50 P 0.01 0 0.98 1.906 52.48%
13 NKLA 1.02 112.8M 12 Apr '24 7 1.00 P 0.09 24,004 8.82 1.882 11.83%
14 NKLA 1.02 112.8M 10 May '24 35 0.50 P 0.01 43 0.98 1.842 52.48%
15 NKLA 1.02 112.8M 17 May '24 42 0.50 P 0.02 1,002 1.96 1.794 54.00%
16 NKLA 1.02 112.8M 10 May '24 35 1.00 P 0.18 60 17.65 1.787 23.81%
17 NKLA 1.02 112.8M 19 Apr '24 14 1.00 P 0.11 728 10.78 1.781 14.29%
18 NKLA 1.02 112.8M 26 Apr '24 21 1.00 P 0.14 16 13.73 1.665 18.18%
19 NKLA 1.02 112.8M 17 May '24 42 1.50 P 0.42 0 -5.88 1.589 -10.00%
20 NKLA 1.02 112.8M 3 May '24 28 1.00 P 0.15 156 14.71 1.581 19.54%
21 NKLA 1.02 112.8M 3 May '24 28 1.50 P 0.47 0 -0.98 1.580 -1.82%
22 NKLA 1.02 112.8M 10 May '24 35 1.50 P 0.51 10 2.94 1.558 5.88%
23 NKLA 1.02 112.8M 17 May '24 42 1.00 P 0.19 106 18.63 1.556 25.30%
24 NKLA 1.02 112.8M 16 Jan '26 651 2.00 P 1.09 3 10.78 1.526 -157.14%
25 NKLA 1.02 112.8M 19 Jul '24 105 0.50 P 0.05 18 4.90 1.493 58.76%
26 NKLA 1.02 112.8M 16 Jan '26 651 1.50 P 0.64 0 15.69 1.480 42.11%
27 NKLA 1.02 112.8M 19 Jul '24 105 2.00 P 0.93 3 -4.90 1.473 -55.56%
28 NKLA 1.02 112.8M 16 Jan '26 651 0.50 P 0.20 108 19.61 1.451 87.80%
29 NKLA 1.02 112.8M 18 Oct '24 196 0.50 P 0.09 8 8.82 1.436 65.59%
30 NKLA 1.02 112.8M 18 Oct '24 196 2.00 P 0.97 0 -0.98 1.424 -20.00%
31 NKLA 1.02 112.8M 19 Jul '24 105 1.50 P 0.62 34 13.73 1.409 35.00%
32 NKLA 1.02 112.8M 16 Jan '26 651 1.00 P 0.51 14 50.00 1.399 103.92%
33 NKLA 1.02 112.8M 19 Jul '24 105 1.00 P 0.27 79 26.47 1.385 38.67%
34 NKLA 1.02 112.8M 18 Oct '24 196 1.00 P 0.33 1 32.35 1.378 50.72%
35 NKLA 1.02 112.8M 17 Jan '25 287 0.50 P 0.11 69 10.78 1.327 69.23%
36 NKLA 1.02 112.8M 5 Apr '24 0 1.00 P  0 3,484 0.00 1.322 1.96%
37 NKLA 1.02 112.8M 5 Apr '24 0 2.00 P 0.55 7 -42.16 1.322 -91.49%
38 NKLA 1.02 112.8M 5 Apr '24 0 0.50 P  0 1 0.00 1.322 50.98%
39 NKLA 1.02 112.8M 5 Apr '24 0 1.50 P 0.38 32 -9.80 1.322 -15.63%
40 NKLA 1.02 112.8M 18 Oct '24 196 1.50 P 0.69 21 20.59 1.310 63.64%
41 NKLA 1.02 112.8M 17 Jan '25 287 1.50 P 0.71 0 22.55 1.254 74.19%
42 NKLA 1.02 112.8M 17 Jan '25 287 1.00 P 0.37 111 36.27 1.210 60.00%
43 NKLA 1.02 112.8M 17 Jan '25 287 2.00 P 1.11 1 12.75 1.191 -144.44%
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.