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 27, 2025. 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 2.64 100.2M 6 Jun '25 10 3.50 C 0.01 715 0.38 1.109 33.08%
2 LCID 2.64 100.2M 6 Jun '25 10 2.00 C 0.62 41 -0.76 1.065 -0.99%
3 LCID 2.64 100.2M 20 Jun '25 24 3.50 C 0.05 1,715 1.89 1.010 35.14%
4 LCID 2.64 100.2M 13 Jun '25 17 3.50 C 0.02 98 0.76 1.006 33.59%
5 LCID 2.64 100.2M 13 Jun '25 17 2.00 C  0 23 -24.24 0.960 -24.24%
6 LCID 2.64 100.2M 20 Jun '25 24 2.00 C 0.66 108 0.76 0.945 1.01%
7 LCID 2.64 100.2M 27 Jun '25 31 2.00 C 0.65 15 0.38 0.865 0.50%
8 LCID 2.64 100.2M 27 Jun '25 31 3.50 C 0.04 355 1.52 0.862 34.62%
9 LCID 2.64 100.2M 18 Jul '25 52 3.50 C 0.10 285 3.79 0.862 37.80%
10 LCID 2.64 100.2M 13 Jun '25 17 3.00 C 0.06 1,152 2.27 0.829 16.28%
11 LCID 2.64 100.2M 6 Jun '25 10 3.00 C 0.03 5,675 1.14 0.816 14.94%
12 LCID 2.64 100.2M 15 Aug '25 80 3.50 C 0.15 1,370 5.68 0.816 40.56%
13 LCID 2.64 100.2M 18 Jul '25 52 2.00 C 0.70 373 2.27 0.808 3.09%
14 LCID 2.64 100.2M 20 Jun '25 24 3.00 C 0.09 2,567 3.41 0.806 17.65%
15 LCID 2.64 100.2M 3 Jul '25 37 3.50 C 0.01 10 0.38 0.789 33.08%
16 LCID 2.64 100.2M 19 Dec '25 206 2.00 C 0.90 67 9.85 0.785 14.94%
17 LCID 2.64 100.2M 15 Aug '25 80 3.00 C 0.24 905 9.09 0.780 25.00%
18 LCID 2.64 100.2M 21 Nov '25 178 2.00 C 0.87 225 8.71 0.777 12.99%
19 LCID 2.64 100.2M 18 Jul '25 52 3.00 C 0.17 714 6.44 0.777 21.46%
20 LCID 2.64 100.2M 21 Aug '26 451 2.00 C 0.71 14 2.65 0.774 3.63%
21 LCID 2.64 100.2M 15 Jan '27 598 2.50 C 1.08 487 35.61 0.771 60.26%
22 LCID 2.64 100.2M 21 Nov '25 178 3.50 C 0.30 208 11.36 0.766 49.57%
23 LCID 2.64 100.2M 21 Nov '25 178 3.00 C 0.42 1,175 15.91 0.765 35.14%
24 LCID 2.64 100.2M 3 Jul '25 37 3.00 C 0.11 351 4.17 0.764 18.58%
25 LCID 2.64 100.2M 15 Aug '25 80 2.50 C 0.43 761 10.98 0.761 13.12%
26 LCID 2.64 100.2M 18 Dec '26 570 2.00 C 1.25 4 23.11 0.760 43.88%
27 LCID 2.64 100.2M 21 Nov '25 178 2.50 C 0.60 128 17.42 0.757 22.55%
28 LCID 2.64 100.2M 6 Jun '25 10 2.50 C 0.20 1,253 2.27 0.755 2.46%
29 LCID 2.64 100.2M 27 Jun '25 31 3.00 C 0.10 1,358 3.79 0.746 18.11%
30 LCID 2.64 100.2M 16 Jan '26 234 3.50 C 0.37 26 14.02 0.745 54.19%
31 LCID 2.64 100.2M 16 Jan '26 234 2.00 C 0.93 37 10.98 0.745 16.96%
32 LCID 2.64 100.2M 15 Jan '27 598 2.00 C 1.28 117 24.24 0.743 47.06%
33 LCID 2.64 100.2M 18 Dec '26 570 2.50 C 1.03 33 33.71 0.742 55.28%
34 LCID 2.64 100.2M 16 Jan '26 234 2.50 C 0.67 198 20.08 0.740 26.90%
35 LCID 2.64 100.2M 18 Jul '25 52 2.50 C 0.35 473 7.95 0.735 9.17%
36 LCID 2.64 100.2M 19 Dec '25 206 3.50 C 0.32 4 12.12 0.734 50.86%
37 LCID 2.64 100.2M 19 Dec '25 206 2.50 C 0.63 61 18.56 0.726 24.38%
38 LCID 2.64 100.2M 13 Jun '25 17 2.50 C 0.23 670 3.41 0.725 3.73%
39 LCID 2.64 100.2M 16 Jan '26 234 3.00 C 0.49 437 18.56 0.724 39.53%
40 LCID 2.64 100.2M 19 Dec '25 206 3.00 C 0.44 233 16.67 0.720 36.36%
41 LCID 2.64 100.2M 21 Aug '26 451 2.50 C 0.92 46 29.55 0.717 45.35%
42 LCID 2.64 100.2M 15 Aug '25 80 2.00 C 0.70 9 2.27 0.715 3.09%
43 LCID 2.64 100.2M 15 Jan '27 598 3.00 C 0.90 134 34.09 0.714 72.41%
44 LCID 2.64 100.2M 27 Jun '25 31 2.50 C 0.28 61 5.30 0.712 5.93%
45 LCID 2.64 100.2M 20 Jun '25 24 2.50 C 0.25 1,367 4.17 0.710 4.60%
46 LCID 2.64 100.2M 21 Aug '26 451 3.00 C 0.73 260 27.65 0.706 57.07%
47 LCID 2.64 100.2M 18 Dec '26 570 3.00 C 0.83 11 31.44 0.705 65.75%
48 LCID 2.64 100.2M 21 Aug '26 451 3.50 C 0.60 45 22.73 0.700 71.57%
49 LCID 2.64 100.2M 15 Jan '27 598 3.50 C 0.75 13 28.41 0.690 85.19%
50 LCID 2.64 100.2M 3 Jul '25 37 2.50 C 0.29 236 5.68 0.683 6.38%
51 LCID 2.64 100.2M 18 Dec '26 570 3.50 C 0.66 3 25.00 0.667 76.77%
52 LCID 2.64 100.2M 3 Jul '25 37 2.00 C 0.47 0 -6.44 0.645 -7.83%
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.