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 November 15, 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 1.80 32.0M 22 Nov '19 7 1.00 P 0.01 233 0.56 2.822 45.25%
2 NIO 1.80 32.0M 6 Dec '19 21 1.00 P 0.05 411 2.78 2.398 48.57%
3 NIO 1.80 32.0M 29 Nov '19 14 1.00 P 0.01 2 0.56 2.373 45.25%
4 NIO 1.80 32.0M 13 Dec '19 28 1.00 P  0 600 0.00 2.192 44.44%
5 NIO 1.80 32.0M 20 Dec '19 35 1.00 P 0.08 1,176 4.44 2.108 51.16%
6 NIO 1.80 32.0M 6 Dec '19 21 2.50 P 0.69 1 -0.56 2.085 -0.90%
7 NIO 1.80 32.0M 27 Dec '19 42 1.00 P 0.08 2 4.44 1.968 51.16%
8 NIO 1.80 32.0M 17 Jan '20 63 1.00 P 0.13 2,352 7.22 1.939 55.69%
9 NIO 1.80 32.0M 27 Dec '19 42 2.50 P 0.76 10 3.33 1.778 5.77%
10 NIO 1.80 32.0M 21 Feb '20 98 1.00 P 0.16 1 8.89 1.707 58.54%
11 NIO 1.80 32.0M 15 May '20 182 1.00 P 0.22 5,034 12.22 1.687 64.56%
12 NIO 1.80 32.0M 22 Nov '19 7 1.50 P 0.04 2,039 2.22 1.648 19.32%
13 NIO 1.80 32.0M 13 Dec '19 28 2.50 P 0.72 0 1.11 1.639 1.85%
14 NIO 1.80 32.0M 13 Dec '19 28 2.00 P 0.32 0 6.67 1.639 8.11%
15 NIO 1.80 32.0M 27 Dec '19 42 2.00 P 0.44 101 13.33 1.627 17.65%
16 NIO 1.80 32.0M 13 Dec '19 28 1.50 P 0.10 351 5.56 1.582 23.53%
17 NIO 1.80 32.0M 17 Jan '20 63 1.50 P 0.27 3,103 15.00 1.541 37.25%
18 NIO 1.80 32.0M 15 Jan '21 427 1.00 P 0.40 2 22.22 1.519 85.71%
19 NIO 1.80 32.0M 29 Nov '19 14 2.50 P 0.66 0 -2.22 1.490 -3.51%
20 NIO 1.80 32.0M 22 Nov '19 7 2.50 P 0.64 201 -3.33 1.481 -5.17%
21 NIO 1.80 32.0M 15 May '20 182 1.50 P 0.49 20 27.22 1.472 60.31%
22 NIO 1.80 32.0M 15 Jan '21 427 2.00 P 1.09 90 49.44 1.457 125.35%
23 NIO 1.80 32.0M 21 Feb '20 98 1.50 P 0.34 6 18.89 1.448 43.84%
24 NIO 1.80 32.0M 15 May '20 182 2.00 P 0.77 617 31.67 1.447 55.34%
25 NIO 1.80 32.0M 21 Feb '20 98 2.00 P 0.51 91 17.22 1.422 24.03%
26 NIO 1.80 32.0M 20 Dec '19 35 2.00 P 0.42 550 12.22 1.421 15.94%
27 NIO 1.80 32.0M 17 Jan '20 63 2.50 P 0.86 152 8.89 1.419 17.02%
28 NIO 1.80 32.0M 15 Jan '21 427 1.50 P 0.69 502 38.33 1.416 89.19%
29 NIO 1.80 32.0M 20 Dec '19 35 2.50 P 0.78 92 4.44 1.415 7.84%
30 NIO 1.80 32.0M 21 Jan '22 798 1.00 P 0.50 0 27.78 1.399 100.00%
31 NIO 1.80 32.0M 17 Jan '20 63 2.00 P 0.53 34 18.33 1.397 25.98%
32 NIO 1.80 32.0M 6 Dec '19 21 1.50 P 0.09 130 5.00 1.391 22.81%
33 NIO 1.80 32.0M 21 Feb '20 98 2.50 P 0.89 0 10.56 1.387 20.88%
34 NIO 1.80 32.0M 21 Jan '22 798 2.00 P 1.22 58 56.67 1.373 175.86%
35 NIO 1.80 32.0M 27 Dec '19 42 1.50 P 0.15 138 8.33 1.367 27.27%
36 NIO 1.80 32.0M 21 Jan '22 798 1.50 P 0.84 15 46.67 1.348 118.75%
37 NIO 1.80 32.0M 15 Jan '21 427 2.50 P 1.44 0 41.11 1.335 205.56%
38 NIO 1.80 32.0M 15 May '20 182 2.50 P 1.01 0 17.22 1.325 39.24%
39 NIO 1.80 32.0M 29 Nov '19 14 2.00 P 0.24 63 2.22 1.311 2.56%
40 NIO 1.80 32.0M 21 Jan '22 798 2.50 P 1.40 0 38.89 1.304 175.00%
41 NIO 1.80 32.0M 20 Dec '19 35 1.50 P 0.09 3,395 5.00 1.304 22.81%
42 NIO 1.80 32.0M 6 Dec '19 21 2.00 P 0.32 31 6.67 1.250 8.11%
43 NIO 1.80 32.0M 29 Nov '19 14 1.50 P 0.04 523 2.22 1.219 19.32%
44 NIO 1.80 32.0M 22 Nov '19 7 2.00 P 0.19 372 -0.56 0.951 -0.62%
45 NIO 1.80 32.0M 15 Nov '19 0 1.00 P  0 6 0.00 0.877 44.44%
46 NIO 1.80 32.0M 15 Nov '19 0 1.50 P  0 94 0.00 0.877 16.67%
47 NIO 1.80 32.0M 15 Nov '19 0 2.00 P 0.16 1,394 -2.22 0.877 -2.44%
48 NIO 1.80 32.0M 15 Nov '19 0 2.50 P 0.64 428 -3.33 0.877 -5.17%
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.