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 September 27, 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 1.73 57.8M 4 Oct '19 7 1.00 C 0.74 6 0.58 4.437 1.01%
2 NIO 1.73 57.8M 11 Oct '19 14 1.00 C 0.63 39 -5.78 3.287 -9.09%
3 NIO 1.73 57.8M 4 Oct '19 7 1.50 C 0.32 916 5.20 2.182 6.38%
4 NIO 1.73 57.8M 18 Oct '19 21 1.00 C 0.69 86 -2.31 2.164 -3.85%
5 NIO 1.73 57.8M 25 Oct '19 28 1.00 C 0.62 1 -6.36 2.109 -9.91%
6 NIO 1.73 57.8M 4 Oct '19 7 2.50 C 0.01 1,035 0.58 1.776 45.35%
7 NIO 1.73 57.8M 11 Oct '19 14 1.50 C 0.33 238 5.78 1.765 7.14%
8 NIO 1.73 57.8M 25 Oct '19 28 1.50 C 0.40 201 9.83 1.706 12.78%
9 NIO 1.73 57.8M 1 Nov '19 35 1.00 C 0.01 7 -41.62 1.675 -41.86%
10 NIO 1.73 57.8M 1 Nov '19 35 1.50 C 0.39 183 9.25 1.633 11.94%
11 NIO 1.73 57.8M 4 Oct '19 7 2.00 C 0.06 4,336 3.47 1.620 19.76%
12 NIO 1.73 57.8M 18 Oct '19 21 1.50 C 0.37 169 8.09 1.619 10.29%
13 NIO 1.73 57.8M 11 Oct '19 14 2.50 C 0.03 362 1.73 1.560 47.06%
14 NIO 1.73 57.8M 11 Oct '19 14 2.00 C 0.11 1,505 6.36 1.550 23.46%
15 NIO 1.73 57.8M 15 May '20 231 2.50 C 0.28 59 16.18 1.514 72.41%
16 NIO 1.73 57.8M 15 Nov '19 49 1.00 C 0.78 45 2.89 1.506 5.26%
17 NIO 1.73 57.8M 15 Nov '19 49 1.50 C 0.43 274 11.56 1.425 15.38%
18 NIO 1.73 57.8M 18 Oct '19 21 2.00 C 0.13 1,147 7.51 1.392 25.00%
19 NIO 1.73 57.8M 25 Oct '19 28 2.50 C 0.06 547 3.47 1.378 49.70%
20 NIO 1.73 57.8M 1 Nov '19 35 2.00 C 0.18 491 10.40 1.341 29.03%
21 NIO 1.73 57.8M 25 Oct '19 28 2.00 C 0.15 852 8.67 1.340 26.58%
22 NIO 1.73 57.8M 18 Oct '19 21 2.50 C 0.03 537 1.73 1.325 47.06%
23 NIO 1.73 57.8M 1 Nov '19 35 2.50 C 0.08 963 4.62 1.325 51.52%
24 NIO 1.73 57.8M 17 Jan '20 112 1.00 C 0.76 43 1.73 1.307 3.09%
25 NIO 1.73 57.8M 15 Nov '19 49 2.00 C 0.21 1,326 12.14 1.252 31.58%
26 NIO 1.73 57.8M 15 Nov '19 49 2.50 C 0.09 1,256 5.20 1.193 52.44%
27 NIO 1.73 57.8M 15 Jan '21 476 2.50 C 0.47 440 27.17 1.189 98.41%
28 NIO 1.73 57.8M 17 Jan '20 112 1.50 C 0.48 299 14.45 1.151 20.00%
29 NIO 1.73 57.8M 21 Feb '20 147 1.00 C 0.75 6 1.16 1.137 2.04%
30 NIO 1.73 57.8M 17 Jan '20 112 2.00 C 0.30 1,276 17.34 1.075 39.86%
31 NIO 1.73 57.8M 15 May '20 231 2.00 C 0.40 181 23.12 1.066 50.38%
32 NIO 1.73 57.8M 21 Feb '20 147 1.50 C 0.52 35 16.76 1.056 23.97%
33 NIO 1.73 57.8M 17 Jan '20 112 2.50 C 0.18 304 10.40 1.037 61.29%
34 NIO 1.73 57.8M 21 Feb '20 147 2.00 C 0.34 224 19.65 1.016 43.88%
35 NIO 1.73 57.8M 21 Feb '20 147 2.50 C 0.21 53 12.14 1.000 64.47%
36 NIO 1.73 57.8M 15 Jan '21 476 1.50 C 0.70 51 27.17 0.994 45.63%
37 NIO 1.73 57.8M 15 May '20 231 1.50 C 0.56 1,642 19.08 0.943 28.21%
38 NIO 1.73 57.8M 15 Jan '21 476 1.00 C 0.91 78 10.40 0.892 21.95%
39 NIO 1.73 57.8M 15 Jan '21 476 2.00 C 0.55 2,413 31.79 0.838 69.49%
40 NIO 1.73 57.8M 15 May '20 231 1.00 C 0.80 1 4.05 0.826 7.53%
41 NIO 1.73 57.8M 21 Jan '22 847 2.50 C 0.55 138 31.79 0.761 111.86%
42 NIO 1.73 57.8M 21 Jan '22 847 2.00 C 0.67 319 38.73 0.732 88.68%
43 NIO 1.73 57.8M 21 Jan '22 847 1.50 C 0.71 55 27.75 0.701 47.06%
44 NIO 1.73 57.8M 21 Jan '22 847 1.00 C 0.95 164 12.72 0.641 28.21%
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.