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 1, 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 NIO 4.64 38.7M 5 Apr '24 4 4.00 C 0.65 850 0.22 1.059 0.25%
2 NIO 4.64 38.7M 12 Apr '24 11 4.00 C 0.68 35 0.86 1.041 1.01%
3 NIO 4.64 38.7M 5 Apr '24 4 5.50 C  0 3,066 0.00 0.972 18.53%
4 NIO 4.64 38.7M 10 May '24 39 4.00 C 0.82 53 3.88 0.861 4.71%
5 NIO 4.64 38.7M 21 Jun '24 81 4.00 C 0.99 221 7.54 0.840 9.59%
6 NIO 4.64 38.7M 15 Nov '24 228 4.00 C 1.47 1 17.89 0.833 26.18%
7 NIO 4.64 38.7M 17 Jan '25 291 4.00 C 1.62 223 21.12 0.829 32.45%
8 NIO 4.64 38.7M 17 Apr '25 381 4.00 C 1.76 2 24.14 0.828 38.89%
9 NIO 4.64 38.7M 20 Dec '24 263 4.00 C 1.55 32 19.61 0.823 29.45%
10 NIO 4.64 38.7M 16 Aug '24 137 4.00 C 1.19 126 11.85 0.821 15.94%
11 NIO 4.64 38.7M 19 Apr '24 18 4.00 C 0.71 151 1.51 0.813 1.78%
12 NIO 4.64 38.7M 5 Apr '24 4 4.50 C 0.23 8,288 1.94 0.813 2.04%
13 NIO 4.64 38.7M 3 May '24 32 4.00 C 0.77 44 2.80 0.811 3.36%
14 NIO 4.64 38.7M 20 Jun '25 445 4.00 C 1.92 11 27.59 0.810 47.06%
15 NIO 4.64 38.7M 17 May '24 46 4.00 C 0.86 82 4.74 0.810 5.82%
16 NIO 4.64 38.7M 19 Jul '24 109 4.00 C 1.11 160 10.13 0.800 13.31%
17 NIO 4.64 38.7M 20 Sep '24 172 4.00 C 1.27 5 13.58 0.799 18.69%
18 NIO 4.64 38.7M 17 Jan '25 291 5.00 C 1.21 777 26.08 0.799 45.77%
19 NIO 4.64 38.7M 20 Dec '24 263 5.00 C 1.12 73 24.14 0.797 42.05%
20 NIO 4.64 38.7M 19 Sep '25 536 4.00 C 2.07 1 30.82 0.797 55.64%
21 NIO 4.64 38.7M 17 Apr '25 381 5.00 C 1.40 62 30.17 0.797 54.32%
22 NIO 4.64 38.7M 3 May '24 32 4.50 C 0.46 103 6.90 0.790 7.66%
23 NIO 4.64 38.7M 20 Jun '25 445 5.00 C 1.54 7 33.19 0.789 61.29%
24 NIO 4.64 38.7M 15 Nov '24 228 5.00 C 1.01 0 21.77 0.787 37.74%
25 NIO 4.64 38.7M 12 Apr '24 11 5.50 C 0.03 2,234 0.65 0.785 19.31%
26 NIO 4.64 38.7M 16 Aug '24 137 5.00 C 0.73 128 15.73 0.785 27.88%
27 NIO 4.64 38.7M 19 Sep '25 536 5.00 C 1.72 0 37.07 0.784 71.23%
28 NIO 4.64 38.7M 21 Jun '24 81 5.00 C 0.53 1,362 11.42 0.784 21.65%
29 NIO 4.64 38.7M 10 May '24 39 4.50 C 0.52 17 8.19 0.783 9.22%
30 NIO 4.64 38.7M 26 Apr '24 25 4.00 C 0.72 63 1.72 0.779 2.04%
31 NIO 4.64 38.7M 20 Sep '24 172 5.00 C 0.85 298 18.32 0.778 31.93%
32 NIO 4.64 38.7M 19 Jul '24 109 5.00 C 0.63 462 13.58 0.776 24.69%
33 NIO 4.64 38.7M 16 Jan '26 655 4.00 C 2.27 41 35.13 0.769 68.78%
34 NIO 4.64 38.7M 16 Jan '26 655 5.00 C 1.93 234 41.59 0.768 84.50%
35 NIO 4.64 38.7M 19 Apr '24 18 5.50 C 0.06 854 1.29 0.760 20.09%
36 NIO 4.64 38.7M 17 May '24 46 5.00 C 0.35 1,500 7.54 0.755 16.55%
37 NIO 4.64 38.7M 3 May '24 32 5.50 C 0.14 604 3.02 0.754 22.22%
38 NIO 4.64 38.7M 5 Apr '24 4 5.00 C 0.03 15,615 0.65 0.754 8.46%
39 NIO 4.64 38.7M 10 May '24 39 5.50 C 0.09 78 1.94 0.752 20.88%
40 NIO 4.64 38.7M 10 May '24 39 5.00 C 0.30 174 6.47 0.745 15.21%
41 NIO 4.64 38.7M 12 Apr '24 11 4.50 C 0.30 1,405 3.45 0.737 3.69%
42 NIO 4.64 38.7M 26 Apr '24 25 5.50 C 0.09 778 1.94 0.734 20.88%
43 NIO 4.64 38.7M 19 Apr '24 18 5.00 C 0.16 2,981 3.45 0.733 11.61%
44 NIO 4.64 38.7M 12 Apr '24 11 5.00 C 0.10 4,970 2.16 0.731 10.13%
45 NIO 4.64 38.7M 3 May '24 32 5.00 C 0.25 576 5.39 0.730 13.90%
46 NIO 4.64 38.7M 19 Apr '24 18 4.50 C 0.36 1,546 4.74 0.728 5.14%
47 NIO 4.64 38.7M 26 Apr '24 25 4.50 C 0.41 94 5.82 0.724 6.38%
48 NIO 4.64 38.7M 26 Apr '24 25 5.00 C 0.20 1,118 4.31 0.709 12.61%
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.