Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 12, 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)
Expiry Days Strike P/C Price Volume
1 NIO 4.11 72.8M 10 May '24 28 3.50 C 0.74 53 3.16 1.049 3.86%
2 NIO 4.11 72.8M 19 Apr '24 7 3.50 C 0.63 713 0.49 1.028 0.57%
3 NIO 4.11 72.8M 26 Apr '24 14 3.50 C 0.66 223 1.22 0.921 1.45%
4 NIO 4.11 72.8M 19 Apr '24 7 5.00 C 0.01 5,201 0.24 0.914 21.95%
5 NIO 4.11 72.8M 26 Apr '24 14 5.00 C 0.05 2,162 1.22 0.908 23.15%
6 NIO 4.11 72.8M 3 May '24 21 3.50 C 0.71 167 2.43 0.887 2.94%
7 NIO 4.11 72.8M 24 May '24 42 3.50 C 0.67 7 1.46 0.877 1.74%
8 NIO 4.11 72.8M 15 Nov '24 217 4.00 C 1.10 16 24.09 0.870 32.89%
9 NIO 4.11 72.8M 3 May '24 21 5.00 C 0.08 2,038 1.95 0.858 24.07%
10 NIO 4.11 72.8M 26 Apr '24 14 4.00 C 0.31 569 4.87 0.858 5.26%
11 NIO 4.11 72.8M 19 Apr '24 7 4.50 C 0.06 15,877 1.46 0.855 11.11%
12 NIO 4.11 72.8M 20 Dec '24 252 4.00 C 1.18 162 26.03 0.855 36.52%
13 NIO 4.11 72.8M 17 Jan '25 280 4.00 C 1.26 155 27.98 0.851 40.35%
14 NIO 4.11 72.8M 21 Jun '24 70 4.00 C 0.65 1,281 13.14 0.844 15.61%
15 NIO 4.11 72.8M 17 May '24 35 5.00 C 0.15 3,692 3.65 0.844 26.26%
16 NIO 4.11 72.8M 26 Apr '24 14 4.50 C 0.12 5,278 2.92 0.844 12.78%
17 NIO 4.11 72.8M 15 Nov '24 217 5.00 C 0.75 64 18.25 0.834 48.81%
18 NIO 4.11 72.8M 3 May '24 21 4.00 C 0.36 982 6.08 0.830 6.67%
19 NIO 4.11 72.8M 21 Jun '24 70 5.00 C 0.30 1,778 7.30 0.828 31.23%
20 NIO 4.11 72.8M 3 May '24 21 4.50 C 0.17 1,946 4.14 0.827 14.21%
21 NIO 4.11 72.8M 16 Aug '24 126 4.00 C 0.84 123 17.76 0.826 22.32%
22 NIO 4.11 72.8M 20 Sep '24 161 4.00 C 0.94 83 20.19 0.826 26.18%
23 NIO 4.11 72.8M 24 May '24 42 4.00 C 0.50 180 9.49 0.825 10.80%
24 NIO 4.11 72.8M 19 Apr '24 7 4.00 C 0.24 9,297 3.16 0.825 3.36%
25 NIO 4.11 72.8M 17 May '24 35 4.00 C 0.46 2,116 8.52 0.824 9.59%
26 NIO 4.11 72.8M 17 Jan '25 280 5.00 C 0.91 1,641 22.14 0.824 56.25%
27 NIO 4.11 72.8M 31 May '24 49 5.00 C 0.19 71 4.62 0.819 27.55%
28 NIO 4.11 72.8M 10 May '24 28 5.00 C 0.10 473 2.43 0.819 24.69%
29 NIO 4.11 72.8M 17 Apr '25 370 4.00 C 1.39 3 31.14 0.819 47.06%
30 NIO 4.11 72.8M 17 Apr '25 370 5.00 C 1.10 113 26.76 0.818 66.11%
31 NIO 4.11 72.8M 31 May '24 49 4.50 C 0.33 485 8.03 0.814 19.05%
32 NIO 4.11 72.8M 19 Jul '24 98 4.00 C 0.73 421 15.09 0.813 18.34%
33 NIO 4.11 72.8M 24 May '24 42 5.00 C 0.16 472 3.89 0.813 26.58%
34 NIO 4.11 72.8M 20 Dec '24 252 5.00 C 0.82 384 19.95 0.812 51.98%
35 NIO 4.11 72.8M 10 May '24 28 4.00 C 0.40 784 7.06 0.809 7.82%
36 NIO 4.11 72.8M 20 Jun '25 434 5.00 C 1.21 345 29.44 0.809 72.41%
37 NIO 4.11 72.8M 19 Sep '25 525 5.00 C 1.38 15 33.58 0.809 83.15%
38 NIO 4.11 72.8M 10 May '24 28 4.50 C 0.21 548 5.11 0.808 15.38%
39 NIO 4.11 72.8M 24 May '24 42 4.50 C 0.29 455 7.06 0.807 17.80%
40 NIO 4.11 72.8M 20 Sep '24 161 5.00 C 0.58 1,520 14.11 0.804 41.64%
41 NIO 4.11 72.8M 16 Aug '24 126 5.00 C 0.47 472 11.44 0.799 37.36%
42 NIO 4.11 72.8M 16 Jan '26 644 4.00 C 1.87 193 42.82 0.799 78.57%
43 NIO 4.11 72.8M 16 Jan '26 644 5.00 C 1.59 7,737 38.69 0.796 98.41%
44 NIO 4.11 72.8M 19 Jul '24 98 5.00 C 0.37 1,057 9.00 0.784 33.69%
45 NIO 4.11 72.8M 19 Sep '25 525 4.00 C 1.51 0 34.06 0.769 53.85%
46 NIO 4.11 72.8M 20 Jun '25 434 4.00 C 1.34 0 29.93 0.759 44.40%
47 NIO 4.11 72.8M 12 Apr '24 0 4.00 C 0.10 4,765 -0.24 0.638 -0.25%
48 NIO 4.11 72.8M 12 Apr '24 0 4.50 C  0 3,390 0.00 0.638 9.49%
49 NIO 4.11 72.8M 12 Apr '24 0 3.50 C 0.51 25 -2.43 0.638 -2.78%
50 NIO 4.11 72.8M 12 Apr '24 0 5.00 C  0 821 0.00 0.638 21.65%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.