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 September 12, 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 3.91 32.9M 11 Oct '24 29 3.00 C 0.77 1 -3.58 1.116 -4.46%
2 LCID 3.91 32.9M 20 Sep '24 8 3.00 C 0.85 112 -1.53 1.057 -1.96%
3 LCID 3.91 32.9M 20 Sep '24 8 4.50 C 0.05 2,714 1.28 1.020 16.58%
4 LCID 3.91 32.9M 4 Oct '24 22 3.00 C 0.90 1 -0.26 0.998 -0.33%
5 LCID 3.91 32.9M 27 Sep '24 15 3.00 C 0.81 1 -2.56 0.996 -3.23%
6 LCID 3.91 32.9M 15 Nov '24 64 4.50 C 0.35 195 8.95 0.934 26.40%
7 LCID 3.91 32.9M 25 Oct '24 43 4.50 C 0.21 0 5.37 0.931 21.62%
8 LCID 3.91 32.9M 20 Sep '24 8 4.00 C 0.17 2,433 4.35 0.930 6.95%
9 LCID 3.91 32.9M 15 Nov '24 64 3.50 C 0.76 47 8.95 0.917 11.11%
10 LCID 3.91 32.9M 21 Feb '25 162 4.50 C 0.61 10 15.60 0.913 36.36%
11 LCID 3.91 32.9M 27 Sep '24 15 4.50 C 0.08 301 2.05 0.913 17.49%
12 LCID 3.91 32.9M 15 Nov '24 64 4.00 C 0.52 147 13.30 0.900 17.99%
13 LCID 3.91 32.9M 21 Mar '25 190 4.00 C 0.81 8 20.72 0.897 29.03%
14 LCID 3.91 32.9M 11 Oct '24 29 4.00 C 0.33 134 8.44 0.886 11.73%
15 LCID 3.91 32.9M 4 Oct '24 22 4.50 C 0.12 277 3.07 0.879 18.73%
16 LCID 3.91 32.9M 25 Oct '24 43 4.00 C 0.21 138 5.37 0.876 8.11%
17 LCID 3.91 32.9M 18 Oct '24 36 4.50 C 0.21 100 5.37 0.868 21.62%
18 LCID 3.91 32.9M 21 Mar '25 190 3.50 C 0.94 14 13.55 0.866 17.85%
19 LCID 3.91 32.9M 17 Jan '25 127 4.00 C 0.72 98 18.41 0.863 25.39%
20 LCID 3.91 32.9M 4 Oct '24 22 4.00 C 0.26 358 6.65 0.861 9.59%
21 LCID 3.91 32.9M 20 Jun '25 281 3.50 C 1.17 0 19.44 0.859 27.74%
22 LCID 3.91 32.9M 20 Jun '25 281 4.50 C 0.90 4 23.02 0.858 49.50%
23 LCID 3.91 32.9M 18 Oct '24 36 3.00 C 0.91 22 -0.00 0.857 0.00%
24 LCID 3.91 32.9M 21 Feb '25 162 4.00 C 0.75 3 19.18 0.857 26.58%
25 LCID 3.91 32.9M 17 Jan '25 127 4.50 C 0.53 45 13.55 0.852 33.14%
26 LCID 3.91 32.9M 21 Mar '25 190 4.50 C 0.67 6 17.14 0.839 38.89%
27 LCID 3.91 32.9M 25 Oct '24 43 3.50 C 0.58 14 4.35 0.836 5.11%
28 LCID 3.91 32.9M 18 Oct '24 36 4.00 C 0.35 613 8.95 0.835 12.36%
29 LCID 3.91 32.9M 20 Jun '25 281 3.00 C 1.38 12 12.02 0.834 18.58%
30 LCID 3.91 32.9M 15 Nov '24 64 3.00 C 1.00 52 2.30 0.830 3.09%
31 LCID 3.91 32.9M 17 Jan '25 127 3.00 C 1.16 76 6.39 0.825 9.09%
32 LCID 3.91 32.9M 27 Sep '24 15 4.00 C 0.21 272 5.37 0.821 8.11%
33 LCID 3.91 32.9M 17 Jan '25 127 3.50 C 0.90 86 12.53 0.817 16.28%
34 LCID 3.91 32.9M 20 Jun '25 281 4.00 C 0.98 84 25.06 0.811 36.52%
35 LCID 3.91 32.9M 21 Mar '25 190 3.00 C 1.22 25 7.93 0.809 11.52%
36 LCID 3.91 32.9M 27 Sep '24 15 3.50 C 0.30 96 -2.81 0.808 -3.05%
37 LCID 3.91 32.9M 4 Oct '24 22 3.50 C 0.45 84 1.02 0.800 1.16%
38 LCID 3.91 32.9M 16 Jan '26 491 4.50 C 1.16 8 29.67 0.799 63.64%
39 LCID 3.91 32.9M 19 Dec '25 463 4.50 C 1.11 2 28.39 0.794 60.71%
40 LCID 3.91 32.9M 20 Sep '24 8 3.50 C 0.44 961 0.77 0.791 0.86%
41 LCID 3.91 32.9M 21 Feb '25 162 3.00 C 1.17 0 6.65 0.781 9.49%
42 LCID 3.91 32.9M 19 Dec '25 463 3.00 C 1.71 45 20.46 0.779 36.36%
43 LCID 3.91 32.9M 13 Sep '24 1 3.00 C 0.78 55 -3.32 0.775 -4.15%
44 LCID 3.91 32.9M 13 Sep '24 1 4.50 C  0 3,354 0.00 0.775 15.09%
45 LCID 3.91 32.9M 13 Sep '24 1 3.50 C 0.38 663 -0.77 0.775 -0.85%
46 LCID 3.91 32.9M 13 Sep '24 1 4.00 C 0.05 5,917 1.28 0.775 3.63%
47 LCID 3.91 32.9M 18 Oct '24 36 3.50 C 0.59 101 4.60 0.772 5.42%
48 LCID 3.91 32.9M 11 Oct '24 29 4.50 C 0.09 25 2.30 0.765 17.80%
49 LCID 3.91 32.9M 16 Jan '26 491 3.00 C 1.60 20 17.65 0.761 29.87%
50 LCID 3.91 32.9M 16 Jan '26 491 3.50 C 1.09 14 17.39 0.757 24.11%
51 LCID 3.91 32.9M 16 Jan '26 491 4.00 C 1.30 6 33.25 0.755 53.26%
52 LCID 3.91 32.9M 11 Oct '24 29 3.50 C 0.46 101 1.28 0.752 1.45%
53 LCID 3.91 32.9M 19 Dec '25 463 4.00 C 1.28 2 32.74 0.716 52.09%
54 LCID 3.91 32.9M 25 Oct '24 43 3.00 C 0.94 0 0.77 0.709 1.01%
55 LCID 3.91 32.9M 21 Aug '26 708 4.50 C 1.38 0 35.29 0.681 77.87%
56 LCID 3.91 32.9M 18 Dec '26 827 4.50 C 1.55 3 39.64 0.681 90.68%
57 LCID 3.91 32.9M 18 Dec '26 827 4.00 C 1.67 25 42.71 0.680 78.57%
58 LCID 3.91 32.9M 21 Aug '26 708 3.00 C 1.75 3 21.48 0.672 38.89%
59 LCID 3.91 32.9M 19 Dec '25 463 3.50 C 0.61 0 5.12 0.656 6.06%
60 LCID 3.91 32.9M 18 Dec '26 827 3.50 C 1.61 3 30.69 0.630 52.17%
61 LCID 3.91 32.9M 21 Feb '25 162 3.50 C 0.61 0 5.12 0.629 6.06%
62 LCID 3.91 32.9M 21 Aug '26 708 4.00 C 1.34 5 34.27 0.622 55.64%
63 LCID 3.91 32.9M 21 Aug '26 708 3.50 C 1.51 0 28.13 0.619 45.83%
64 LCID 3.91 32.9M 18 Dec '26 827 3.00 C 1.87 44 24.55 0.520 47.06%
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.