Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 June 26, 2019. You must subscribe 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 NIO 2.55 20.5M 26 Jul '19 30 2.00 C 0.54 128 -0.39 1.399 -0.50%
2 NIO 2.55 20.5M 5 Jul '19 9 3.50 C 0.01 160 0.39 1.286 37.80%
3 NIO 2.55 20.5M 5 Jul '19 9 2.00 C 0.55 9 0.00 1.117 0.00%
4 NIO 2.55 20.5M 12 Jul '19 16 3.50 C 0.02 66 0.78 1.084 38.34%
5 NIO 2.55 20.5M 2 Aug '19 37 2.00 C 0.45 10 -3.92 1.038 -4.76%
6 NIO 2.55 20.5M 16 Aug '19 51 2.00 C 0.60 841 1.96 1.035 2.56%
7 NIO 2.55 20.5M 12 Jul '19 16 3.00 C 0.07 1,783 2.75 1.016 20.97%
8 NIO 2.55 20.5M 5 Jul '19 9 3.00 C 0.03 2,836 1.18 1.012 19.05%
9 NIO 2.55 20.5M 26 Jul '19 30 3.50 C 0.05 98 1.96 1.011 40.00%
10 NIO 2.55 20.5M 19 Jul '19 23 3.50 C 0.03 75 1.18 0.986 38.89%
11 NIO 2.55 20.5M 5 Jul '19 9 2.50 C 0.17 723 4.71 0.973 5.04%
12 NIO 2.55 20.5M 19 Jul '19 23 2.00 C 0.58 755 1.18 0.963 1.52%
13 NIO 2.55 20.5M 26 Jul '19 30 3.00 C 0.12 1,301 4.71 0.961 23.46%
14 NIO 2.55 20.5M 12 Jul '19 16 2.00 C 0.55 21 0.00 0.960 0.00%
15 NIO 2.55 20.5M 2 Aug '19 37 2.50 C 0.30 24 9.80 0.952 11.11%
16 NIO 2.55 20.5M 2 Aug '19 37 3.00 C 0.14 62 5.49 0.949 24.48%
17 NIO 2.55 20.5M 15 Nov '19 142 2.00 C 0.84 95 11.37 0.947 16.96%
18 NIO 2.55 20.5M 15 Nov '19 142 3.00 C 0.44 264 17.25 0.945 42.18%
19 NIO 2.55 20.5M 19 Jul '19 23 3.00 C 0.09 2,896 3.53 0.941 21.95%
20 NIO 2.55 20.5M 21 Feb '20 240 2.00 C 0.94 3 15.29 0.936 24.22%
21 NIO 2.55 20.5M 21 Feb '20 240 3.00 C 0.57 56 22.35 0.934 51.52%
22 NIO 2.55 20.5M 16 Aug '19 51 3.00 C 0.19 1,559 7.45 0.933 27.12%
23 NIO 2.55 20.5M 15 Jan '21 569 2.00 C 1.27 24 28.24 0.927 56.25%
24 NIO 2.55 20.5M 26 Jul '19 30 2.50 C 0.26 70 8.24 0.917 9.17%
25 NIO 2.55 20.5M 17 Jan '20 205 2.00 C 0.91 60 14.12 0.916 21.95%
26 NIO 2.55 20.5M 2 Aug '19 37 3.50 C 0.05 26 1.96 0.910 40.00%
27 NIO 2.55 20.5M 17 Jan '20 205 3.00 C 0.51 532 20.00 0.907 47.06%
28 NIO 2.55 20.5M 12 Jul '19 16 2.50 C 0.19 56 5.49 0.897 5.93%
29 NIO 2.55 20.5M 15 Jan '21 569 3.00 C 0.98 60 38.43 0.892 91.08%
30 NIO 2.55 20.5M 19 Jul '19 23 2.50 C 0.23 181 7.06 0.888 7.76%
Go to the old report

Data Provided by HistoricalOptionData.com
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.