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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 21, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 LCID 2.32 1.50 20 Jun '25 1.563 0.87 0 15 Aug '25 2.207 0.35 0 1.00 0.64 0.52
2 LCID 2.32 2.00 20 Jun '25 0.774 0.48 142 15 Aug '25 0.967 0.55 23 -0.00 0.19 -0.07
3 LCID 2.32 1.50 21 Nov '25 0.762 1.01 184 16 Jan '26 0.800 0.50 101 1.00 0.04 0.51
4 LCID 2.32 2.50 21 Nov '25 0.776 0.51 113 16 Jan '26 0.798 0.56 634 -0.00 0.02 -0.05
5 LCID 2.32 3.00 21 Nov '25 0.766 0.36 3 16 Jan '26 0.787 0.41 88 -0.00 0.02 -0.05
6 LCID 2.32 1.50 2 May '25 0.771 1.12 6 18 Jul '25 0.791 0.65 6 1.00 0.02 0.47
7 LCID 2.32 2.50 20 Jun '25 0.801 0.24 1,038 15 Aug '25 0.762 0.32 122 -0.00 -0.04 -0.08
8 LCID 2.32 2.00 2 May '25 0.836 0.36 88 18 Jul '25 0.793 0.43 29 -0.00 -0.04 -0.07
9 LCID 2.32 2.00 21 Nov '25 0.836 0.92 296 16 Jan '26 0.777 0.74 206 1.00 -0.06 0.18
10 LCID 2.32 2.50 2 May '25 0.819 0.07 2,303 18 Jul '25 0.736 0.26 280 -0.00 -0.08 -0.19
11 LCID 2.32 3.00 20 Jun '25 0.851 0.13 540 15 Aug '25 0.758 0.18 344 -0.00 -0.09 -0.05
12 LCID 2.32 2.00 16 May '25 0.946 0.43 20 18 Jul '25 0.793 0.43 29 1.00 -0.15  0
13 LCID 2.32 2.50 30 May '25 0.896 0.24 556 18 Jul '25 0.736 0.26 280 -0.00 -0.16 -0.02
14 LCID 2.32 3.00 30 May '25 0.936 0.10 83 18 Jul '25 0.764 0.14 31 -0.00 -0.17 -0.04
15 LCID 2.32 3.00 23 May '25 0.938 0.08 47 18 Jul '25 0.764 0.14 31 -0.00 -0.17 -0.06
16 LCID 2.32 2.50 23 May '25 0.916 0.19 136 18 Jul '25 0.736 0.26 280 -0.00 -0.18 -0.07
17 LCID 2.32 2.50 16 May '25 0.932 0.16 1,478 18 Jul '25 0.736 0.26 280 -0.00 -0.20 -0.10
18 LCID 2.32 3.00 16 May '25 0.974 0.06 1,265 18 Jul '25 0.764 0.14 31 -0.00 -0.21 -0.08
19 LCID 2.32 2.00 30 May '25 1.027 0.45 5 18 Jul '25 0.793 0.43 29 1.00 -0.23 0.02
20 LCID 2.32 3.00 2 May '25 1.016 0.02 1,376 18 Jul '25 0.764 0.14 31 -0.00 -0.25 -0.12
21 LCID 2.32 2.50 9 May '25 1.000 0.14 2,173 18 Jul '25 0.736 0.26 280 -0.00 -0.26 -0.12
22 LCID 2.32 3.00 9 May '25 1.074 0.05 793 18 Jul '25 0.764 0.14 31 -0.00 -0.31 -0.09
23 LCID 2.32 2.00 23 May '25 1.326 1.03 4 18 Jul '25 0.793 0.43 29 1.00 -0.53 0.60
24 LCID 2.32 1.50 16 May '25 1.411 0.94 1 18 Jul '25 0.791 0.65 6 1.00 -0.62 0.29
25 LCID 2.32 1.50 23 May '25 1.417 1.07 0 18 Jul '25 0.791 0.65 6 1.00 -0.63 0.42
26 LCID 2.32 2.00 9 May '25 1.421 0.55 121 18 Jul '25 0.793 0.43 29 1.00 -0.63 0.12
27 LCID 2.32 1.50 30 May '25 1.420 1.06 0 18 Jul '25 0.791 0.65 6 1.00 -0.63 0.41
28 LCID 2.32 1.50 9 May '25 1.892 1.14 0 18 Jul '25 0.791 0.65 6 1.00 -1.10 0.49
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.