Covered Put Options for NIO


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	NIO	4.49	32.7M	5 Apr '24	2	3.50	P	0	30	0.00	1.957	22.05%
2	NIO	4.49	32.7M	5 Apr '24	2	4.00	P	0.01	1,957	0.22	1.160	11.16%
3	NIO	4.49	32.7M	12 Apr '24	9	3.50	P	0.01	319	0.22	1.002	22.32%
4	NIO	4.49	32.7M	16 Jan '26	653	5.00	P	1.97	32	32.52	0.992	57.94%
5	NIO	4.49	32.7M	16 Jan '26	653	4.00	P	1.36	5,010	30.29	0.981	59.11%
6	NIO	4.49	32.7M	5 Apr '24	2	5.00	P	0.44	516	-1.56	0.970	-1.73%
7	NIO	4.49	32.7M	19 Apr '24	16	3.50	P	0.03	257	0.67	0.919	22.87%
8	NIO	4.49	32.7M	19 Sep '25	534	4.00	P	1.09	0	24.28	0.919	46.47%
9	NIO	4.49	32.7M	19 Sep '25	534	5.00	P	1.59	0	24.05	0.885	37.24%
10	NIO	4.49	32.7M	20 Jun '25	443	4.00	P	0.93	3	20.71	0.851	39.89%
11	NIO	4.49	32.7M	26 Apr '24	23	3.50	P	0.04	31	0.89	0.848	23.15%
12	NIO	4.49	32.7M	17 Apr '25	379	4.00	P	0.99	3	22.05	0.841	42.29%
13	NIO	4.49	32.7M	17 Apr '25	379	5.00	P	1.58	15	23.83	0.817	36.77%
14	NIO	4.49	32.7M	20 Dec '24	261	4.00	P	0.82	7	18.26	0.812	35.69%
15	NIO	4.49	32.7M	17 Jan '25	289	4.00	P	0.87	1	19.38	0.810	37.57%
16	NIO	4.49	32.7M	15 Nov '24	226	4.00	P	0.75	66	16.70	0.795	33.16%
17	NIO	4.49	32.7M	17 Jan '25	289	5.00	P	1.44	75	20.71	0.786	30.49%
18	NIO	4.49	32.7M	3 May '24	30	3.50	P	0.04	17	0.89	0.785	23.15%
19	NIO	4.49	32.7M	16 Aug '24	135	4.00	P	0.54	174	12.03	0.780	26.08%
20	NIO	4.49	32.7M	12 Apr '24	9	5.00	P	0.53	38	0.45	0.778	0.51%
21	NIO	4.49	32.7M	20 Sep '24	170	4.00	P	0.63	58	14.03	0.778	29.02%
22	NIO	4.49	32.7M	10 May '24	37	3.50	P	0.07	20	1.56	0.777	23.98%
23	NIO	4.49	32.7M	20 Dec '24	261	5.00	P	1.37	15	19.15	0.776	27.56%
24	NIO	4.49	32.7M	21 Jun '24	79	4.00	P	0.37	966	8.24	0.763	20.87%
25	NIO	4.49	32.7M	12 Apr '24	9	4.00	P	0.04	403	0.89	0.762	11.91%
26	NIO	4.49	32.7M	19 Jul '24	107	4.00	P	0.45	32	10.02	0.754	23.27%
27	NIO	4.49	32.7M	15 Nov '24	226	5.00	P	1.29	4	17.37	0.753	24.37%
28	NIO	4.49	32.7M	19 Apr '24	16	4.00	P	0.08	2,212	1.78	0.753	12.93%
29	NIO	4.49	32.7M	20 Sep '24	170	5.00	P	1.17	8	14.70	0.746	19.88%
30	NIO	4.49	32.7M	3 May '24	30	4.00	P	0.16	60	3.56	0.741	15.01%
31	NIO	4.49	32.7M	17 May '24	44	4.00	P	0.22	361	4.90	0.739	16.63%
32	NIO	4.49	32.7M	16 Aug '24	135	5.00	P	1.07	0	12.47	0.732	16.37%
33	NIO	4.49	32.7M	21 Jun '24	79	5.00	P	0.90	82	8.69	0.727	10.86%
34	NIO	4.49	32.7M	10 May '24	37	4.00	P	0.18	74	4.01	0.721	15.55%
35	NIO	4.49	32.7M	26 Apr '24	23	4.00	P	0.11	457	2.45	0.718	13.70%
36	NIO	4.49	32.7M	10 May '24	37	5.00	P	0.49	206	-0.45	0.715	-0.50%
37	NIO	4.49	32.7M	19 Jul '24	107	5.00	P	0.97	9	10.24	0.704	13.07%
38	NIO	4.49	32.7M	3 May '24	30	4.50	P	0.35	511	7.57	0.703	8.21%
39	NIO	4.49	32.7M	26 Apr '24	23	4.50	P	0.31	481	6.68	0.702	7.18%
40	NIO	4.49	32.7M	12 Apr '24	9	4.50	P	0.18	204	3.79	0.693	3.94%
41	NIO	4.49	32.7M	17 May '24	44	5.00	P	0.74	337	5.12	0.691	6.13%
42	NIO	4.49	32.7M	19 Apr '24	16	5.00	P	0.57	278	1.34	0.690	1.53%
43	NIO	4.49	32.7M	3 May '24	30	5.00	P	0.65	6	3.12	0.687	3.65%
44	NIO	4.49	32.7M	26 Apr '24	23	5.00	P	0.60	32	2.00	0.683	2.31%
45	NIO	4.49	32.7M	19 Apr '24	16	4.50	P	0.25	723	5.35	0.680	5.66%
46	NIO	4.49	32.7M	5 Apr '24	2	4.50	P	0.09	2,395	1.78	0.677	1.82%
47	NIO	4.49	32.7M	20 Jun '25	443	5.00	P	0.94	1	9.58	0.649	12.11%
48	NIO	4.49	32.7M	10 May '24	37	4.50	P	0.32	39	6.90	0.643	7.43%

<< Previous 1 2 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

black scholes greeks options trading basics most volatile stocks oi options call put spread risk of trading risk in stock market top dividend stocks bull put spreads growth of stock exchange what is an option straddle options pricing option price calculator growth stock investment stock market tutorial trading with leverage options leverage high dividend yielding stocks straddles options invest for growth stock market term

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.

Option Spread Screener Report Date: 04-03 04-02 04-01 03-29 03-28 03-27

Option Spread Screener Report Date: