Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 November 9, 2021. 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 14.33 14.9M 23 Dec '21 44 14.50 C 1.96 3 13.68 1.151 17.22%
2 NKLA 14.33 14.9M 12 Nov '21 3 15.00 C 0.30 2,651 2.09 1.145 6.91%
3 NKLA 14.33 14.9M 17 Dec '21 38 15.00 C 1.78 189 12.42 1.134 19.52%
4 NKLA 14.33 14.9M 17 Dec '21 38 14.00 C 2.06 186 12.07 1.125 14.10%
5 NKLA 14.33 14.9M 3 Dec '21 24 15.00 C 1.16 15 8.09 1.086 13.90%
6 NKLA 14.33 14.9M 23 Dec '21 44 15.00 C 1.81 6 12.63 1.076 19.81%
7 NKLA 14.33 14.9M 12 Nov '21 3 14.50 C 0.45 1,009 3.14 1.076 4.47%
8 NKLA 14.33 14.9M 3 Dec '21 24 14.00 C 1.55 23 8.51 1.055 9.55%
9 NKLA 14.33 14.9M 12 Nov '21 3 14.00 C 0.68 1,119 2.44 1.053 2.56%
10 NKLA 14.33 14.9M 21 Jan '22 73 14.00 C 2.58 216 15.70 1.051 19.15%
11 NKLA 14.33 14.9M 21 Jan '22 73 15.00 C 2.35 325 16.40 1.050 25.21%
12 NKLA 14.33 14.9M 19 Nov '21 10 15.00 C 0.69 450 4.82 1.050 9.97%
13 NKLA 14.33 14.9M 19 Nov '21 10 14.00 C 1.02 1,131 4.82 1.045 5.18%
14 NKLA 14.33 14.9M 3 Dec '21 24 14.50 C 1.42 8 9.91 1.043 12.32%
15 NKLA 14.33 14.9M 12 Nov '21 3 13.50 C 1.02 495 1.33 1.041 1.43%
16 NKLA 14.33 14.9M 10 Dec '21 31 14.50 C 1.42 3 9.91 1.038 12.32%
17 NKLA 14.33 14.9M 23 Dec '21 44 13.50 C 2.11 0 8.93 1.037 10.47%
18 NKLA 14.33 14.9M 26 Nov '21 17 14.50 C 1.15 46 8.03 1.028 10.02%
19 NKLA 14.33 14.9M 26 Nov '21 17 14.00 C 1.38 61 7.33 1.025 8.11%
20 NKLA 14.33 14.9M 26 Nov '21 17 15.00 C 0.92 64 6.42 1.022 11.86%
21 NKLA 14.33 14.9M 10 Dec '21 31 15.00 C 1.29 1 9.00 1.021 15.03%
22 NKLA 14.33 14.9M 19 Nov '21 10 14.50 C 0.84 247 5.86 1.012 7.49%
23 NKLA 14.33 14.9M 14 Apr '22 156 15.00 C 3.40 65 23.73 1.012 37.24%
24 NKLA 14.33 14.9M 19 Nov '21 10 13.50 C 1.32 182 3.42 1.010 3.77%
25 NKLA 14.33 14.9M 14 Apr '22 156 14.00 C 3.70 30 23.52 1.001 31.70%
26 NKLA 14.33 14.9M 23 Dec '21 44 14.00 C 2.06 5 12.07 0.989 14.10%
27 NKLA 14.33 14.9M 10 Dec '21 31 13.50 C 1.81 0 6.84 0.961 7.83%
28 NKLA 14.33 14.9M 26 Nov '21 17 13.50 C 1.59 6 5.30 0.951 5.97%
29 NKLA 14.33 14.9M 10 Dec '21 31 14.00 C 1.45 9 7.82 0.931 8.70%
30 NKLA 14.33 14.9M 3 Dec '21 24 13.50 C 1.60 3 5.37 0.918 6.05%
31 NKLA 14.33 14.9M 20 Jan '23 437 15.00 C 5.05 13 35.24 0.916 61.64%
32 NKLA 14.33 14.9M 19 Jan '24 801 15.00 C 6.00 2 41.87 0.851 80.07%
Go to the old report

Data Provided by HistoricalOptionData.com
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.