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 4, 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 0.95 182.0M 10 May '24 36 0.50 C 0.40 5 -5.26 2.492 -9.09%
2 NKLA 0.95 182.0M 17 May '24 43 0.50 C 0.40 77 -5.26 2.279 -9.09%
3 NKLA 0.95 182.0M 12 Apr '24 8 1.50 C 0.01 10,523 1.05 2.236 59.57%
4 NKLA 0.95 182.0M 19 Apr '24 15 0.50 C 0.42 133 -3.16 2.192 -5.66%
5 NKLA 0.95 182.0M 26 Apr '24 22 0.50 C 0.40 44 -5.26 2.170 -9.09%
6 NKLA 0.95 182.0M 12 Apr '24 8 0.50 C 0.41 67 -4.21 1.997 -7.41%
7 NKLA 0.95 182.0M 12 Apr '24 8 1.00 C 0.08 9,506 8.42 1.885 14.94%
8 NKLA 0.95 182.0M 26 Apr '24 22 1.50 C 0.03 485 3.16 1.791 63.04%
9 NKLA 0.95 182.0M 19 Apr '24 15 1.50 C 0.01 1,792 1.05 1.760 59.57%
10 NKLA 0.95 182.0M 10 May '24 36 1.50 C 0.06 110 6.32 1.670 68.54%
11 NKLA 0.95 182.0M 3 May '24 29 1.50 C 0.04 291 4.21 1.625 64.84%
12 NKLA 0.95 182.0M 19 Apr '24 15 1.00 C 0.08 4,859 8.42 1.571 14.94%
13 NKLA 0.95 182.0M 26 Apr '24 22 1.00 C 0.11 863 11.58 1.566 19.05%
14 NKLA 0.95 182.0M 17 May '24 43 1.50 C 0.05 417 5.26 1.481 66.67%
15 NKLA 0.95 182.0M 3 May '24 29 1.00 C 0.12 399 12.63 1.457 20.48%
16 NKLA 0.95 182.0M 19 Jul '24 106 1.00 C 0.23 6,177 24.21 1.380 38.89%
17 NKLA 0.95 182.0M 18 Oct '24 197 1.00 C 0.30 80 31.58 1.348 53.85%
18 NKLA 0.95 182.0M 19 Jul '24 106 1.50 C 0.12 1,329 12.63 1.344 80.72%
19 NKLA 0.95 182.0M 5 Apr '24 1 0.50 C 0.40 261 -5.26 1.321 -9.09%
20 NKLA 0.95 182.0M 3 May '24 29 0.50 C 0.43 164 -2.11 1.321 -3.85%
21 NKLA 0.95 182.0M 5 Apr '24 1 1.00 C 0.02 27,713 2.11 1.321 7.53%
22 NKLA 0.95 182.0M 5 Apr '24 1 1.50 C  0 538 0.00 1.321 57.89%
23 NKLA 0.95 182.0M 17 May '24 43 1.00 C 0.14 1,257 14.74 1.311 23.46%
24 NKLA 0.95 182.0M 10 May '24 36 1.00 C 0.11 647 11.58 1.265 19.05%
25 NKLA 0.95 182.0M 17 Jan '25 288 1.50 C 0.26 235 27.37 1.228 117.39%
26 NKLA 0.95 182.0M 17 Jan '25 288 1.00 C 0.37 1,336 38.95 1.215 72.41%
27 NKLA 0.95 182.0M 18 Oct '24 197 1.50 C 0.14 102 14.74 1.213 85.19%
28 NKLA 0.95 182.0M 18 Oct '24 197 0.50 C 0.48 16 3.16 1.104 6.38%
29 NKLA 0.95 182.0M 19 Jul '24 106 0.50 C 0.33 141 -12.63 1.101 -19.35%
30 NKLA 0.95 182.0M 16 Jan '26 652 1.50 C 0.40 138 42.11 1.016 172.73%
31 NKLA 0.95 182.0M 17 Jan '25 288 0.50 C 0.47 473 2.11 1.002 4.17%
32 NKLA 0.95 182.0M 16 Jan '26 652 0.50 C 0.62 1,720 17.89 0.985 51.52%
33 NKLA 0.95 182.0M 16 Jan '26 652 1.00 C 0.45 774 47.37 0.949 100.00%
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.