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 May 24, 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 LCID 2.78 23.6M 21 Aug '26 819 3.50 P 2.04 0 47.48 2.502 178.38%
2 LCID 2.78 23.6M 18 Dec '26 938 3.00 P 1.75 0 55.04 2.292 148.54%
3 LCID 2.78 23.6M 21 Aug '26 819 2.00 P 0.74 0 26.62 1.889 74.51%
4 LCID 2.78 23.6M 21 Aug '26 819 3.00 P 1.77 0 55.76 1.857 153.47%
5 LCID 2.78 23.6M 21 Aug '26 819 2.50 P 1.07 0 38.49 1.791 78.95%
6 LCID 2.78 23.6M 18 Dec '26 938 2.00 P 0.01 0 0.36 1.762 28.52%
7 LCID 2.78 23.6M 19 Dec '25 574 3.00 P 1.49 0 45.68 1.593 98.45%
8 LCID 2.78 23.6M 16 Jan '26 602 2.50 P 1.00 0 35.97 1.574 71.91%
9 LCID 2.78 23.6M 19 Dec '25 574 2.50 P 0.64 0 23.02 1.515 42.99%
10 LCID 2.78 23.6M 20 Jun '25 392 3.50 P 1.76 0 37.41 1.508 101.96%
11 LCID 2.78 23.6M 19 Dec '25 574 3.50 P 1.70 0 35.25 1.505 90.74%
12 LCID 2.78 23.6M 16 Jan '26 602 2.00 P 0.53 0 19.06 1.492 58.22%
13 LCID 2.78 23.6M 14 Jun '24 21 3.50 P 0.80 1 2.88 1.478 4.04%
14 LCID 2.78 23.6M 16 Jan '26 602 3.50 P 1.04 0 11.51 1.453 18.39%
15 LCID 2.78 23.6M 16 Jan '26 602 3.00 P 1.53 0 47.12 1.433 104.80%
16 LCID 2.78 23.6M 28 Jun '24 35 3.50 P 0.82 2 3.60 1.399 5.10%
17 LCID 2.78 23.6M 19 Jul '24 56 3.50 P 0.93 34 7.55 1.395 11.35%
18 LCID 2.78 23.6M 20 Jun '25 392 2.00 P 0.54 0 19.42 1.362 58.93%
19 LCID 2.78 23.6M 21 Mar '25 301 3.50 P 1.65 0 33.45 1.362 82.30%
20 LCID 2.78 23.6M 21 Mar '25 301 3.00 P 1.26 1 37.41 1.359 68.42%
21 LCID 2.78 23.6M 19 Dec '25 574 2.00 P 0.51 0 18.35 1.348 56.83%
22 LCID 2.78 23.6M 21 Jun '24 28 3.50 P 0.83 21 3.96 1.318 5.64%
23 LCID 2.78 23.6M 20 Jun '25 392 3.00 P 1.38 0 41.73 1.290 82.86%
24 LCID 2.78 23.6M 17 Jan '25 238 2.00 P 0.55 0 19.78 1.287 59.64%
25 LCID 2.78 23.6M 17 Jan '25 238 3.50 P 1.51 2 28.42 1.272 62.20%
26 LCID 2.78 23.6M 20 Jun '25 392 2.50 P 0.63 0 22.66 1.270 42.33%
27 LCID 2.78 23.6M 20 Sep '24 119 3.00 P 0.83 0 21.94 1.269 31.28%
28 LCID 2.78 23.6M 20 Sep '24 119 3.50 P 1.20 5 17.27 1.268 30.38%
29 LCID 2.78 23.6M 7 Jun '24 14 2.00 P 0.01 20 0.36 1.267 28.52%
30 LCID 2.78 23.6M 16 Aug '24 84 3.50 P 1.00 0 10.07 1.260 15.73%
31 LCID 2.78 23.6M 21 Mar '25 301 2.00 P 0.56 0 20.14 1.247 60.36%
32 LCID 2.78 23.6M 16 Aug '24 84 3.00 P 0.71 30 17.63 1.239 23.67%
33 LCID 2.78 23.6M 15 Nov '24 175 3.50 P 1.37 0 23.38 1.232 46.10%
34 LCID 2.78 23.6M 17 Jan '25 238 2.50 P 0.71 0 25.54 1.225 47.83%
35 LCID 2.78 23.6M 17 Jan '25 238 3.00 P 1.13 1 32.73 1.218 55.15%
36 LCID 2.78 23.6M 15 Nov '24 175 3.00 P 0.99 0 27.70 1.214 43.02%
37 LCID 2.78 23.6M 16 Aug '24 84 2.50 P 0.40 44 14.39 1.212 28.57%
38 LCID 2.78 23.6M 20 Sep '24 119 2.50 P 0.50 115 17.99 1.204 34.21%
39 LCID 2.78 23.6M 15 Nov '24 175 2.00 P 0.36 0 12.95 1.194 47.11%
40 LCID 2.78 23.6M 21 Mar '25 301 2.50 P 0.71 99 25.54 1.177 47.83%
41 LCID 2.78 23.6M 15 Nov '24 175 2.50 P 0.30 0 10.79 1.172 23.39%
42 LCID 2.78 23.6M 16 Aug '24 84 2.00 P 0.16 10 5.76 1.167 35.88%
43 LCID 2.78 23.6M 20 Sep '24 119 2.00 P 0.26 102 9.35 1.122 41.27%
44 LCID 2.78 23.6M 7 Jun '24 14 3.50 P 0.69 11 -1.08 1.110 -1.44%
45 LCID 2.78 23.6M 28 Jun '24 35 2.00 P 0.05 0 1.80 1.098 30.40%
46 LCID 2.78 23.6M 21 Jun '24 28 2.00 P 0.04 50 1.44 1.059 29.93%
47 LCID 2.78 23.6M 19 Jul '24 56 3.00 P 0.55 786 11.87 1.058 14.80%
48 LCID 2.78 23.6M 19 Jul '24 56 2.50 P 0.27 36 9.71 1.043 21.91%
49 LCID 2.78 23.6M 14 Jun '24 21 3.00 P 0.38 24,478 5.76 1.041 6.67%
50 LCID 2.78 23.6M 14 Jun '24 21 2.00 P 0.01 2 0.36 1.035 28.52%
51 LCID 2.78 23.6M 21 Jun '24 28 3.00 P 0.40 37 6.47 1.034 7.56%
52 LCID 2.78 23.6M 19 Jul '24 56 2.00 P 0.08 191 2.88 1.033 31.85%
53 LCID 2.78 23.6M 5 Jul '24 42 3.00 P 0.48 0 9.35 1.033 11.30%
54 LCID 2.78 23.6M 28 Jun '24 35 3.00 P 0.44 13 7.91 0.985 9.40%
55 LCID 2.78 23.6M 5 Jul '24 42 2.50 P 0.21 24,424 7.55 0.964 19.07%
56 LCID 2.78 23.6M 21 Jun '24 28 2.50 P 0.15 544 5.40 0.957 16.35%
57 LCID 2.78 23.6M 28 Jun '24 35 2.50 P 0.16 49 5.76 0.957 16.79%
58 LCID 2.78 23.6M 14 Jun '24 21 2.50 P 0.10 73 3.60 0.929 14.18%
59 LCID 2.78 23.6M 7 Jun '24 14 2.50 P 0.07 297 2.52 0.913 12.92%
60 LCID 2.78 23.6M 18 Dec '26 938 3.50 P 0.69 0 -1.08 0.739 -1.44%
61 LCID 2.78 23.6M 7 Jun '24 14 3.00 P 0.23 93 0.36 0.718 0.39%
62 LCID 2.78 23.6M 18 Dec '26 938 2.50 P 0.20 0 7.19 0.679 18.60%
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.