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 NKLA 0.89 128.4M 5 Apr '24 2 1.50 C  0 56 0.00 4.529 68.20%
2 NKLA 0.89 128.4M 5 Apr '24 2 0.50 C 0.38 189 -1.32 2.786 -2.31%
3 NKLA 0.89 128.4M 5 Apr '24 2 1.00 C 0.02 8,134 2.24 2.345 14.71%
4 NKLA 0.89 128.4M 12 Apr '24 9 1.50 C 0.01 1,060 1.12 2.345 70.11%
5 NKLA 0.89 128.4M 19 Apr '24 16 1.50 C 0.02 1,406 2.24 2.010 72.06%
6 NKLA 0.89 128.4M 26 Apr '24 23 1.50 C 0.02 403 2.24 1.933 72.06%
7 NKLA 0.89 128.4M 12 Apr '24 9 0.50 C 0.34 12 -5.81 1.794 -9.39%
8 NKLA 0.89 128.4M 10 May '24 37 1.50 C 0.04 85 4.49 1.755 76.10%
9 NKLA 0.89 128.4M 26 Apr '24 23 0.50 C 0.35 26 -4.69 1.734 -7.72%
10 NKLA 0.89 128.4M 19 Apr '24 16 0.50 C 0.35 756 -4.69 1.712 -7.72%
11 NKLA 0.89 128.4M 12 Apr '24 9 1.00 C 0.05 2,344 5.61 1.693 18.79%
12 NKLA 0.89 128.4M 17 May '24 44 1.50 C 0.05 85 5.61 1.559 78.19%
13 NKLA 0.89 128.4M 3 May '24 30 1.50 C 0.01 384 1.12 1.547 70.11%
14 NKLA 0.89 128.4M 19 Apr '24 16 1.00 C 0.07 4,033 7.85 1.546 21.68%
15 NKLA 0.89 128.4M 17 May '24 44 0.50 C 0.40 40 0.92 1.501 1.67%
16 NKLA 0.89 128.4M 3 May '24 30 1.00 C 0.10 710 11.21 1.474 26.29%
17 NKLA 0.89 128.4M 26 Apr '24 23 1.00 C 0.08 625 8.97 1.460 23.18%
18 NKLA 0.89 128.4M 10 May '24 37 1.00 C 0.12 244 13.46 1.459 29.57%
19 NKLA 0.89 128.4M 17 May '24 44 1.00 C 0.13 837 14.58 1.419 31.27%
20 NKLA 0.89 128.4M 3 May '24 30 0.50 C 0.36 352 -3.57 1.371 -5.98%
21 NKLA 0.89 128.4M 19 Jul '24 107 1.50 C 0.11 543 12.33 1.350 91.86%
22 NKLA 0.89 128.4M 19 Jul '24 107 1.00 C 0.19 641 21.31 1.349 42.49%
23 NKLA 0.89 128.4M 19 Jul '24 107 0.50 C 0.41 166 2.04 1.344 3.78%
24 NKLA 0.89 128.4M 18 Oct '24 198 0.50 C 0.47 5 8.77 1.322 18.54%
25 NKLA 0.89 128.4M 18 Oct '24 198 1.50 C 0.15 194 16.82 1.275 102.21%
26 NKLA 0.89 128.4M 18 Oct '24 198 1.00 C 0.24 285 26.91 1.257 53.42%
27 NKLA 0.89 128.4M 17 Jan '25 289 1.00 C 0.33 379 37.00 1.196 78.00%
28 NKLA 0.89 128.4M 17 Jan '25 289 1.50 C 0.21 591 23.55 1.137 120.01%
29 NKLA 0.89 128.4M 16 Jan '26 653 1.50 C 0.38 13 42.61 1.071 193.08%
30 NKLA 0.89 128.4M 16 Jan '26 653 1.00 C 0.43 899 48.22 1.068 116.54%
31 NKLA 0.89 128.4M 17 Jan '25 289 0.50 C 0.46 423 7.65 1.066 15.79%
32 NKLA 0.89 128.4M 16 Jan '26 653 0.50 C 0.58 435 21.10 0.949 60.36%
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.