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 3, 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 2.76 13.4M 5 Apr '24 2 2.00 C 0.59 18 -6.16 2.669 -7.83%
2 LCID 2.76 13.4M 5 Apr '24 2 3.50 C  0 41 0.00 1.977 26.81%
3 LCID 2.76 13.4M 17 May '24 44 2.00 C 0.79 1 1.09 1.272 1.52%
4 LCID 2.76 13.4M 12 Apr '24 9 2.00 C 0.46 3 -10.87 1.257 -13.04%
5 LCID 2.76 13.4M 21 Jun '24 79 2.00 C 0.80 140 1.45 1.120 2.04%
6 LCID 2.76 13.4M 26 Apr '24 23 2.00 C 0.75 0 -0.36 1.108 -0.50%
7 LCID 2.76 13.4M 3 May '24 30 2.00 C 0.69 15 -2.54 1.104 -3.38%
8 LCID 2.76 13.4M 19 Apr '24 16 2.00 C 0.67 0 -3.26 1.092 -4.31%
9 LCID 2.76 13.4M 5 Apr '24 2 2.50 C 0.26 856 0.00 1.056 0.00%
10 LCID 2.76 13.4M 21 Mar '25 352 2.00 C 1.00 0 8.70 1.050 13.64%
11 LCID 2.76 13.4M 17 May '24 44 3.50 C 0.15 113 5.43 1.037 34.10%
12 LCID 2.76 13.4M 5 Apr '24 2 3.00 C 0.01 3,887 0.36 1.026 9.09%
13 LCID 2.76 13.4M 12 Apr '24 9 3.50 C 0.01 313 0.36 1.018 27.27%
14 LCID 2.76 13.4M 17 May '24 44 2.50 C 0.46 18 7.25 1.006 8.70%
15 LCID 2.76 13.4M 10 May '24 37 3.00 C 0.21 10 7.61 0.980 17.65%
16 LCID 2.76 13.4M 10 May '24 37 3.50 C 0.10 81 3.62 0.966 31.58%
17 LCID 2.76 13.4M 26 Apr '24 23 3.50 C 0.06 296 2.17 0.966 29.63%
18 LCID 2.76 13.4M 3 May '24 30 3.50 C 0.08 35 2.90 0.954 30.60%
19 LCID 2.76 13.4M 19 Apr '24 16 3.50 C 0.03 434 1.09 0.950 28.21%
20 LCID 2.76 13.4M 17 May '24 44 3.00 C 0.26 538 9.42 0.950 20.00%
21 LCID 2.76 13.4M 10 May '24 37 2.50 C 0.37 2 3.99 0.939 4.60%
22 LCID 2.76 13.4M 21 Jun '24 79 3.50 C 0.23 22 8.33 0.930 38.34%
23 LCID 2.76 13.4M 21 Jun '24 79 3.00 C 0.37 12 13.41 0.921 25.52%
24 LCID 2.76 13.4M 21 Jun '24 79 2.50 C 0.55 40 10.51 0.919 13.12%
25 LCID 2.76 13.4M 16 Aug '24 135 2.00 C 0.91 0 5.43 0.909 8.11%
26 LCID 2.76 13.4M 3 May '24 30 3.00 C 0.18 45 6.52 0.896 16.28%
27 LCID 2.76 13.4M 15 Nov '24 226 3.50 C 0.42 0 15.22 0.877 49.57%
28 LCID 2.76 13.4M 16 Aug '24 135 3.00 C 0.48 50 17.39 0.877 31.58%
29 LCID 2.76 13.4M 26 Apr '24 23 2.50 C 0.34 18 2.90 0.862 3.31%
30 LCID 2.76 13.4M 16 Aug '24 135 3.50 C 0.32 8 11.59 0.852 43.44%
31 LCID 2.76 13.4M 16 Aug '24 135 2.50 C 0.64 0 13.77 0.851 17.92%
32 LCID 2.76 13.4M 20 Sep '24 170 3.00 C 0.53 29 19.20 0.849 34.53%
33 LCID 2.76 13.4M 19 Apr '24 16 3.00 C 0.10 752 3.62 0.844 12.78%
34 LCID 2.76 13.4M 20 Sep '24 170 2.50 C 0.73 0 17.03 0.840 23.15%
35 LCID 2.76 13.4M 26 Apr '24 23 3.00 C 0.12 25 4.35 0.838 13.64%
36 LCID 2.76 13.4M 12 Apr '24 9 2.50 C 0.29 50 1.09 0.836 1.21%
37 LCID 2.76 13.4M 10 May '24 37 2.00 C 0.72 0 -1.45 0.836 -1.96%
38 LCID 2.76 13.4M 12 Apr '24 9 3.00 C 0.05 1,547 1.81 0.835 10.70%
39 LCID 2.76 13.4M 20 Sep '24 170 3.50 C 0.37 12 13.41 0.835 46.44%
40 LCID 2.76 13.4M 21 Mar '25 352 2.50 C 0.85 0 21.38 0.834 30.89%
41 LCID 2.76 13.4M 3 May '24 30 2.50 C 0.37 206 3.99 0.827 4.60%
42 LCID 2.76 13.4M 19 Apr '24 16 2.50 C 0.31 323 1.81 0.825 2.04%
43 LCID 2.76 13.4M 20 Sep '24 170 2.00 C 0.93 0 6.16 0.820 9.29%
44 LCID 2.76 13.4M 21 Mar '25 352 3.00 C 0.75 115 27.17 0.799 49.25%
45 LCID 2.76 13.4M 17 Jan '25 289 2.50 C 0.85 22 21.38 0.785 30.89%
46 LCID 2.76 13.4M 17 Jan '25 289 3.50 C 0.53 4 19.20 0.784 56.95%
47 LCID 2.76 13.4M 17 Jan '25 289 3.00 C 0.65 75 23.55 0.780 42.18%
48 LCID 2.76 13.4M 15 Nov '24 226 3.00 C 0.55 20 19.93 0.779 35.75%
49 LCID 2.76 13.4M 17 Jan '25 289 2.00 C 1.07 0 11.23 0.754 18.34%
50 LCID 2.76 13.4M 21 Aug '26 870 3.00 C 1.10 130 39.86 0.744 80.72%
51 LCID 2.76 13.4M 15 Nov '24 226 2.00 C 0.96 0 7.25 0.743 11.11%
52 LCID 2.76 13.4M 15 Nov '24 226 2.50 C 0.65 0 14.13 0.741 18.48%
53 LCID 2.76 13.4M 20 Jun '25 443 3.00 C 0.80 90 28.99 0.723 53.06%
54 LCID 2.76 13.4M 20 Jun '25 443 3.50 C 0.60 2 21.74 0.691 62.04%
55 LCID 2.76 13.4M 21 Mar '25 352 3.50 C 0.32 0 11.59 0.670 43.44%
56 LCID 2.76 13.4M 16 Jan '26 653 3.50 C 0.83 130 30.07 0.659 81.35%
57 LCID 2.76 13.4M 20 Jun '25 443 2.00 C 1.11 0 12.68 0.659 21.21%
58 LCID 2.76 13.4M 19 Dec '25 625 3.50 C 0.82 0 29.71 0.654 80.41%
59 LCID 2.76 13.4M 16 Jan '26 653 3.00 C 0.98 46 35.51 0.635 68.54%
60 LCID 2.76 13.4M 19 Dec '25 625 3.00 C 0.81 1 29.35 0.629 53.85%
61 LCID 2.76 13.4M 19 Dec '25 625 2.50 C 1.01 1 27.17 0.613 42.86%
62 LCID 2.76 13.4M 19 Dec '25 625 2.00 C 0.20 0 -20.29 0.610 -21.87%
63 LCID 2.76 13.4M 16 Jan '26 653 2.00 C 1.29 12 19.20 0.575 36.05%
64 LCID 2.76 13.4M 16 Jan '26 653 2.50 C 1.02 13 27.54 0.551 43.68%
65 LCID 2.76 13.4M 20 Jun '25 443 2.50 C 0.83 0 20.65 0.547 29.53%
66 LCID 2.76 13.4M 21 Aug '26 870 3.50 C 0.86 16 31.16 0.524 84.21%
67 LCID 2.76 13.4M 21 Aug '26 870 2.50 C 1.20 4 34.06 0.496 60.26%
68 LCID 2.76 13.4M 21 Aug '26 870 2.00 C 1.30 34 19.57 0.399 36.99%
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.