Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from November 12, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NIO 42.67 26 Nov '21 14 41.00 0.521 2.70 367 40.00 0.542 3.30 125 -0.60 1.00 2.50 0.02
2 NIO 42.67 19 Nov '21 7 41.00 0.542 2.30 2,423 40.00 0.558 3.00 9,159 -0.70 1.00 3.33 0.02
3 NIO 42.67 31 Dec '21 49 41.00 0.574 4.55 16 40.00 0.588 4.95 106 -0.40 1.00 1.67 0.01
4 NIO 42.67 23 Dec '21 41 41.00 0.600 4.35 60 40.00 0.612 4.75 37 -0.40 1.00 1.67 0.01
5 NIO 42.67 3 Dec '21 21 41.00 0.567 3.25 411 40.00 0.574 3.75 180 -0.50 1.00 2.00 0.01
6 NIO 42.67 10 Dec '21 28 41.00 0.568 3.65 165 40.00 0.575 4.10 112 -0.45 1.00 1.82 0.01
7 NIO 42.67 23 Dec '21 41 44.00 0.599 2.96 300 43.00 0.604 3.20 457 -0.24 1.00 1.32 0.00
8 NIO 42.67 19 Nov '21 7 42.00 0.537 1.66 6,081 41.00 0.542 2.22 2,423 -0.56 1.00 2.27 0.00
9 NIO 42.67 23 Dec '21 41 43.00 0.604 3.40 457 42.00 0.602 3.50 370 -0.10 1.00 1.11 -0.00
10 NIO 42.67 3 Dec '21 21 44.00 0.586 1.83 1,525 43.00 0.584 2.08 795 -0.25 1.00 1.33 -0.00
11 NIO 42.67 31 Dec '21 49 43.00 0.594 3.60 169 42.00 0.592 3.95 95 -0.35 1.00 1.54 -0.00
12 NIO 42.67 23 Dec '21 41 42.00 0.602 3.80 370 41.00 0.600 4.15 60 -0.35 1.00 1.54 -0.00
13 NIO 42.67 31 Dec '21 49 44.00 0.598 3.30 122 43.00 0.594 3.35 169 -0.05 1.00 1.05 -0.00
14 NIO 42.67 10 Dec '21 28 44.00 0.589 2.28 327 43.00 0.584 2.52 387 -0.24 1.00 1.32 -0.00
15 NIO 42.67 10 Dec '21 28 43.00 0.584 2.67 387 42.00 0.578 3.00 326 -0.33 1.00 1.49 -0.01
16 NIO 42.67 19 Nov '21 7 43.00 0.545 1.14 14,533 42.00 0.537 1.61 6,081 -0.47 1.00 1.89 -0.01
17 NIO 42.67 26 Nov '21 14 43.00 0.538 1.65 1,932 42.00 0.531 2.07 1,095 -0.42 1.00 1.72 -0.01
18 NIO 42.67 3 Dec '21 21 43.00 0.584 2.24 795 42.00 0.576 2.59 660 -0.35 1.00 1.54 -0.01
19 NIO 42.67 3 Dec '21 21 42.00 0.576 2.73 660 41.00 0.567 3.15 411 -0.42 1.00 1.72 -0.01
20 NIO 42.67 26 Nov '21 14 42.00 0.531 2.15 1,095 41.00 0.521 2.63 367 -0.48 1.00 1.92 -0.01
21 NIO 42.67 10 Dec '21 28 42.00 0.578 3.10 326 41.00 0.568 3.50 165 -0.40 1.00 1.67 -0.01
22 NIO 42.67 26 Nov '21 14 44.00 0.550 1.29 1,575 43.00 0.538 1.63 1,932 -0.34 1.00 1.52 -0.01
23 NIO 42.67 19 Nov '21 7 44.00 0.558 0.78 7,945 43.00 0.545 1.12 14,533 -0.34 1.00 1.52 -0.01
24 NIO 42.67 31 Dec '21 49 42.00 0.592 4.05 95 41.00 0.574 4.30 16 -0.25 1.00 1.33 -0.02
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.