Short Strangle 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

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	NIO	4.50	12 Apr '24	8	5.50	0.958	0.03	1,725	3.50	0.986	0	3	0.67	1.94	0.03
2	NIO	4.50	12 Apr '24	8	3.50	0.924	1.03	25	5.50	0.959	1.01	181	45.33	1.88	2.04
3	NIO	4.50	10 May '24	36	3.50	1.104	1.14	3	4.00	0.747	0.18	27	29.33	1.85	1.32
4	NIO	4.50	10 May '24	36	3.50	1.104	1.14	3	5.00	0.709	0.69	24	40.67	1.81	1.83
5	NIO	4.50	10 May '24	36	3.50	1.104	1.14	3	4.50	0.704	0.39	50	34.00	1.81	1.53
6	NIO	4.50	10 May '24	36	3.50	1.104	1.14	3	5.50	0.677	1.04	4	48.44	1.78	2.18
7	NIO	4.50	16 Jan '26	652	4.00	0.776	2.21	120	5.00	0.998	1.99	6,227	93.33	1.77	4.20
8	NIO	4.50	16 Jan '26	652	5.00	0.766	1.86	6,427	4.00	1.007	1.42	76	72.89	1.77	3.28
9	NIO	4.50	12 Apr '24	8	5.00	0.787	0.06	11,605	3.50	0.986	0	3	1.33	1.77	0.06
10	NIO	4.50	12 Apr '24	8	5.00	0.787	0.06	11,605	5.50	0.959	1.01	181	23.78	1.75	1.07
11	NIO	4.50	12 Apr '24	8	5.50	0.958	0.03	1,725	5.00	0.788	0.54	306	12.67	1.75	0.57
12	NIO	4.50	12 Apr '24	8	4.00	0.750	0.54	200	3.50	0.986	0	3	12.00	1.74	0.54
13	NIO	4.50	12 Apr '24	8	3.50	0.924	1.03	25	5.00	0.788	0.54	306	34.89	1.71	1.57
14	NIO	4.50	19 Sep '25	533	5.00	0.778	1.67	6	4.00	0.933	1.27	5,375	65.33	1.71	2.94
15	NIO	4.50	12 Apr '24	8	5.50	0.958	0.03	1,725	4.00	0.752	0.03	606	1.33	1.71	0.06
16	NIO	4.50	12 Apr '24	8	4.00	0.750	0.54	200	5.50	0.959	1.01	181	34.44	1.71	1.55
17	NIO	4.50	19 Sep '25	533	4.00	0.787	2.04	0	5.00	0.922	1.84	0	86.22	1.71	3.88
18	NIO	4.50	26 Apr '24	22	3.50	0.967	1.07	1	4.00	0.726	0.11	218	26.22	1.69	1.18
19	NIO	4.50	26 Apr '24	22	3.50	0.967	1.07	1	5.50	0.720	1.00	3	46.00	1.69	2.07
20	NIO	4.50	12 Apr '24	8	4.50	0.696	0.19	1,231	3.50	0.986	0	3	4.22	1.68	0.19
21	NIO	4.50	12 Apr '24	8	3.50	0.924	1.03	25	4.00	0.752	0.03	606	23.56	1.68	1.06
22	NIO	4.50	12 Apr '24	8	5.50	0.958	0.03	1,725	4.50	0.715	0.18	1,132	4.67	1.67	0.21
23	NIO	4.50	10 May '24	36	4.00	0.880	0.94	12	3.50	0.792	0.07	20	22.44	1.67	1.01
24	NIO	4.50	17 Apr '25	378	4.00	0.838	1.83	1	5.00	0.832	1.59	10	76.00	1.67	3.42
25	NIO	4.50	19 Apr '24	15	3.50	0.874	1.05	20	5.50	0.793	1.03	16	46.22	1.67	2.08
26	NIO	4.50	20 Jun '25	442	5.00	0.780	1.49	9	4.00	0.882	1.13	3	58.22	1.66	2.62
27	NIO	4.50	26 Apr '24	22	3.50	0.967	1.07	1	5.00	0.691	0.60	142	37.11	1.66	1.67
28	NIO	4.50	12 Apr '24	8	4.50	0.696	0.19	1,231	5.50	0.959	1.01	181	26.67	1.66	1.20
29	NIO	4.50	20 Jun '25	442	4.00	0.770	1.85	3	5.00	0.881	1.70	0	78.89	1.65	3.55
30	NIO	4.50	26 Apr '24	22	3.50	0.967	1.07	1	4.50	0.683	0.29	139	30.22	1.65	1.36
31	NIO	4.50	17 Apr '25	378	5.00	0.786	1.36	611	4.00	0.863	1.05	41	53.56	1.65	2.41
32	NIO	4.50	12 Apr '24	8	3.50	0.924	1.03	25	4.50	0.715	0.18	1,132	26.89	1.64	1.21
33	NIO	4.50	19 Apr '24	15	5.50	0.762	0.04	1,687	3.50	0.877	0.02	8	1.33	1.64	0.06
34	NIO	4.50	17 Jan '25	288	5.00	0.804	1.15	292	4.00	0.828	0.89	2	45.33	1.63	2.04
35	NIO	4.50	19 Apr '24	15	4.00	0.745	0.59	38	3.50	0.877	0.02	8	13.56	1.62	0.61
36	NIO	4.50	19 Apr '24	15	3.50	0.874	1.05	20	4.00	0.747	0.07	162	24.89	1.62	1.12
37	NIO	4.50	17 Jan '25	288	4.00	0.813	1.54	66	5.00	0.799	1.43	16	66.00	1.61	2.97
38	NIO	4.50	19 Apr '24	15	3.50	0.874	1.05	20	5.00	0.737	0.59	110	36.44	1.61	1.64
39	NIO	4.50	20 Dec '24	260	4.00	0.818	1.49	12	5.00	0.787	1.38	3	63.78	1.60	2.87
40	NIO	4.50	20 Dec '24	260	5.00	0.785	1.07	110	4.00	0.815	0.83	43	42.22	1.60	1.90
41	NIO	4.50	15 Nov '24	225	5.00	0.790	0.98	3	4.00	0.807	0.76	5	38.67	1.60	1.74
42	NIO	4.50	19 Apr '24	15	5.00	0.719	0.10	3,750	3.50	0.877	0.02	8	2.67	1.60	0.12
43	NIO	4.50	19 Apr '24	15	4.50	0.715	0.27	4,784	3.50	0.877	0.02	8	6.44	1.59	0.29
44	NIO	4.50	10 May '24	36	4.00	0.880	0.94	12	5.00	0.709	0.69	24	36.22	1.59	1.63
45	NIO	4.50	26 Apr '24	22	4.00	0.769	0.66	26	3.50	0.818	0.03	33	15.33	1.59	0.69
46	NIO	4.50	10 May '24	36	4.00	0.880	0.94	12	4.50	0.704	0.39	50	29.56	1.58	1.33
47	NIO	4.50	20 Sep '24	169	4.00	0.810	1.24	6	5.00	0.768	1.18	54	53.78	1.58	2.42
48	NIO	4.50	15 Nov '24	225	4.00	0.819	1.40	19	5.00	0.758	1.30	0	60.00	1.58	2.70
49	NIO	4.50	19 Apr '24	15	3.50	0.874	1.05	20	4.50	0.702	0.25	361	28.89	1.58	1.30
50	NIO	4.50	20 Sep '24	169	5.00	0.783	0.80	126	4.00	0.792	0.63	230	31.78	1.57	1.43
51	NIO	4.50	3 May '24	29	4.00	0.768	0.68	55	3.50	0.803	0.05	1	16.22	1.57	0.73
52	NIO	4.50	21 Jun '24	78	4.00	0.814	0.93	148	5.00	0.756	0.92	39	41.11	1.57	1.85
53	NIO	4.50	21 Jun '24	78	5.00	0.790	0.48	847	4.00	0.779	0.38	496	19.11	1.57	0.86
54	NIO	4.50	10 May '24	36	4.00	0.880	0.94	12	5.50	0.677	1.04	4	44.00	1.56	1.98
55	NIO	4.50	26 Apr '24	22	5.50	0.735	0.09	683	3.50	0.818	0.03	33	2.67	1.55	0.12
56	NIO	4.50	16 Aug '24	134	5.00	0.770	0.67	876	4.00	0.781	0.55	21	27.11	1.55	1.22
57	NIO	4.50	16 Aug '24	134	4.00	0.803	1.12	10	5.00	0.739	1.07	16	48.67	1.54	2.19
58	NIO	4.50	12 Apr '24	8	5.00	0.787	0.06	11,605	4.00	0.752	0.03	606	2.00	1.54	0.09
59	NIO	4.50	19 Apr '24	15	4.00	0.745	0.59	38	5.50	0.793	1.03	16	36.00	1.54	1.62
60	NIO	4.50	12 Apr '24	8	4.00	0.750	0.54	200	5.00	0.788	0.54	306	24.00	1.54	1.08
61	NIO	4.50	3 May '24	29	5.50	0.732	0.10	255	3.50	0.803	0.05	1	3.33	1.54	0.15
62	NIO	4.50	3 May '24	29	4.50	0.731	0.38	401	3.50	0.803	0.05	1	9.56	1.53	0.43
63	NIO	4.50	19 Jul '24	106	5.00	0.767	0.57	918	4.00	0.767	0.46	3	22.89	1.53	1.03
64	NIO	4.50	26 Apr '24	22	5.00	0.714	0.15	1,272	3.50	0.818	0.03	33	4.00	1.53	0.18
65	NIO	4.50	19 Jul '24	106	4.00	0.799	1.02	33	5.00	0.734	1.00	70	44.89	1.53	2.02
66	NIO	4.50	10 May '24	36	4.50	0.736	0.42	129	3.50	0.792	0.07	20	10.89	1.53	0.49
67	NIO	4.50	3 May '24	29	5.00	0.721	0.19	1,044	3.50	0.803	0.05	1	5.33	1.52	0.24
68	NIO	4.50	10 May '24	36	5.50	0.730	0.13	74	3.50	0.792	0.07	20	4.44	1.52	0.20
69	NIO	4.50	26 Apr '24	22	4.50	0.703	0.32	97	3.50	0.818	0.03	33	7.78	1.52	0.35
70	NIO	4.50	10 May '24	36	5.00	0.723	0.25	61	3.50	0.792	0.07	20	7.11	1.51	0.32
71	NIO	4.50	19 Apr '24	15	5.00	0.719	0.10	3,750	5.50	0.793	1.03	16	25.11	1.51	1.13
72	NIO	4.50	19 Apr '24	15	5.50	0.762	0.04	1,687	4.00	0.747	0.07	162	2.44	1.51	0.11
73	NIO	4.50	19 Apr '24	15	4.50	0.715	0.27	4,784	5.50	0.793	1.03	16	28.89	1.51	1.30
74	NIO	4.50	12 Apr '24	8	5.00	0.787	0.06	11,605	4.50	0.715	0.18	1,132	5.33	1.50	0.24
75	NIO	4.50	19 Apr '24	15	5.50	0.762	0.04	1,687	5.00	0.737	0.59	110	14.00	1.50	0.63
76	NIO	4.50	17 May '24	43	5.00	0.746	0.28	3,049	4.00	0.753	0.22	658	11.11	1.50	0.50
77	NIO	4.50	26 Apr '24	22	4.00	0.769	0.66	26	5.50	0.720	1.00	3	36.89	1.49	1.66
78	NIO	4.50	12 Apr '24	8	4.50	0.696	0.19	1,231	5.00	0.788	0.54	306	16.22	1.48	0.73
79	NIO	4.50	10 May '24	36	4.50	0.736	0.42	129	4.00	0.747	0.18	27	13.33	1.48	0.60
80	NIO	4.50	19 Apr '24	15	4.00	0.745	0.59	38	5.00	0.737	0.59	110	26.22	1.48	1.18
81	NIO	4.50	3 May '24	29	4.00	0.768	0.68	55	5.00	0.713	0.66	20	29.78	1.48	1.34
82	NIO	4.50	10 May '24	36	5.50	0.730	0.13	74	4.00	0.747	0.18	27	6.89	1.48	0.31
83	NIO	4.50	17 May '24	43	4.00	0.766	0.75	323	5.00	0.710	0.74	209	33.11	1.48	1.49
84	NIO	4.50	3 May '24	29	4.00	0.768	0.68	55	4.50	0.704	0.34	123	22.67	1.47	1.02
85	NIO	4.50	10 May '24	36	5.00	0.723	0.25	61	4.00	0.747	0.18	27	9.56	1.47	0.43
86	NIO	4.50	3 May '24	29	5.50	0.732	0.10	255	4.00	0.735	0.15	80	5.56	1.47	0.25
87	NIO	4.50	19 Apr '24	15	5.00	0.719	0.10	3,750	4.00	0.747	0.07	162	3.78	1.47	0.17
88	NIO	4.50	3 May '24	29	4.50	0.731	0.38	401	4.00	0.735	0.15	80	11.78	1.47	0.53
89	NIO	4.50	12 Apr '24	8	4.00	0.750	0.54	200	4.50	0.715	0.18	1,132	16.00	1.47	0.72
90	NIO	4.50	19 Apr '24	15	5.50	0.762	0.04	1,687	4.50	0.702	0.25	361	6.44	1.46	0.29
91	NIO	4.50	19 Apr '24	15	4.50	0.715	0.27	4,784	4.00	0.747	0.07	162	7.56	1.46	0.34
92	NIO	4.50	26 Apr '24	22	5.50	0.735	0.09	683	4.00	0.726	0.11	218	4.44	1.46	0.20
93	NIO	4.50	26 Apr '24	22	4.00	0.769	0.66	26	5.00	0.691	0.60	142	28.00	1.46	1.26
94	NIO	4.50	3 May '24	29	5.00	0.721	0.19	1,044	4.00	0.735	0.15	80	7.56	1.46	0.34
95	NIO	4.50	19 Apr '24	15	4.50	0.715	0.27	4,784	5.00	0.737	0.59	110	19.11	1.45	0.86
96	NIO	4.50	26 Apr '24	22	4.00	0.769	0.66	26	4.50	0.683	0.29	139	21.11	1.45	0.95
97	NIO	4.50	12 Apr '24	8	4.50	0.696	0.19	1,231	4.00	0.752	0.03	606	4.89	1.45	0.22
98	NIO	4.50	19 Apr '24	15	4.00	0.745	0.59	38	4.50	0.702	0.25	361	18.67	1.45	0.84
99	NIO	4.50	3 May '24	29	5.50	0.732	0.10	255	5.00	0.713	0.66	20	16.89	1.45	0.76
100	NIO	4.50	3 May '24	29	4.50	0.731	0.38	401	5.00	0.713	0.66	20	23.11	1.44	1.04

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

bear spreads tips stock market basics of options implied volatility trading leverage options trading basics what is put call ratio low risk option trading strategies historical stock price data stock charts stock option tutorial basics of trading stocks stock leverage stock advice leverage options stock option basics best dividend stock trading leverage double diagonal spread look up stock symbols by company name stock market growth

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: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: