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 July 15, 2020. 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 13.52 113.3M 28 Aug '20 44 14.50 C 2.64 184 19.53 1.649 33.27%
2 NIO 13.52 113.3M 28 Aug '20 44 14.00 C 2.76 308 20.41 1.646 30.11%
3 NIO 13.52 113.3M 28 Aug '20 44 13.50 C 2.52 284 18.49 1.619 22.73%
4 NIO 13.52 113.3M 28 Aug '20 44 13.00 C 3.10 206 19.08 1.618 24.76%
5 NIO 13.52 113.3M 21 Aug '20 37 14.00 C 2.43 789 17.97 1.604 26.24%
6 NIO 13.52 113.3M 14 Aug '20 30 14.00 C 2.11 392 15.61 1.565 22.70%
7 NIO 13.52 113.3M 14 Aug '20 30 13.00 C 2.50 116 14.64 1.550 17.97%
8 NIO 13.52 113.3M 21 Aug '20 37 13.00 C 2.74 3,465 16.42 1.539 20.59%
9 NIO 13.52 113.3M 7 Aug '20 23 13.00 C 2.22 386 12.57 1.499 15.04%
10 NIO 13.52 113.3M 7 Aug '20 23 14.00 C 1.80 637 13.31 1.490 19.45%
11 NIO 13.52 113.3M 31 Jul '20 16 13.00 C 1.82 1,100 9.62 1.429 11.11%
12 NIO 13.52 113.3M 20 Nov '20 128 14.00 C 4.20 327 31.07 1.421 50.21%
13 NIO 13.52 113.3M 20 Nov '20 128 13.00 C 4.50 401 29.44 1.408 44.12%
14 NIO 13.52 113.3M 31 Jul '20 16 14.00 C 1.36 1,453 10.06 1.405 15.13%
15 NIO 13.52 113.3M 15 Jan '21 184 13.00 C 5.05 568 33.51 1.336 53.48%
16 NIO 13.52 113.3M 15 Jan '21 184 14.00 C 4.70 184 34.76 1.327 58.73%
17 NIO 13.52 113.3M 24 Jul '20 9 13.00 C 1.36 3,024 6.21 1.315 6.91%
18 NIO 13.52 113.3M 24 Jul '20 9 13.50 C 1.10 1,632 7.99 1.314 8.70%
19 NIO 13.52 113.3M 19 Feb '21 219 14.00 C 4.90 40 36.24 1.301 62.41%
20 NIO 13.52 113.3M 24 Jul '20 9 14.00 C 0.87 3,958 6.43 1.294 10.67%
21 NIO 13.52 113.3M 19 Feb '21 219 13.00 C 5.20 14 34.62 1.293 56.25%
22 NIO 13.52 113.3M 24 Jul '20 9 14.50 C 0.66 2,513 4.88 1.270 12.75%
23 NIO 13.52 113.3M 17 Jul '20 2 13.00 C 0.76 8,550 1.78 1.215 1.88%
24 NIO 13.52 113.3M 17 Jul '20 2 14.50 C 0.15 13,387 1.11 1.208 8.45%
25 NIO 13.52 113.3M 17 Jul '20 2 14.00 C 0.27 30,759 2.00 1.175 5.66%
26 NIO 13.52 113.3M 17 Jul '20 2 13.50 C 0.46 8,238 3.25 1.153 3.37%
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.