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 July 26, 2022. 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 19.04 27.2M 12 Aug '22 17 19.00 C 1.30 1,051 6.62 0.831 7.10%
2 NIO 19.04 27.2M 26 Aug '22 31 18.50 C 2.00 0 7.67 0.830 8.57%
3 NIO 19.04 27.2M 19 Aug '22 24 18.50 C 1.83 57 6.78 0.827 7.50%
4 NIO 19.04 27.2M 5 Aug '22 10 18.50 C 1.27 48 3.83 0.813 4.11%
5 NIO 19.04 27.2M 19 Aug '22 24 19.00 C 1.57 75 8.04 0.811 8.76%
6 NIO 19.04 27.2M 2 Sep '22 38 18.50 C 2.17 29 8.56 0.808 9.66%
7 NIO 19.04 27.2M 12 Aug '22 17 18.50 C 1.58 26 5.46 0.807 5.96%
8 NIO 19.04 27.2M 19 Aug '22 24 19.50 C 1.34 362 7.04 0.805 10.17%
9 NIO 19.04 27.2M 2 Sep '22 38 19.50 C 1.69 14 8.88 0.805 12.39%
10 NIO 19.04 27.2M 2 Sep '22 38 20.00 C 1.49 57 7.83 0.803 13.96%
11 NIO 19.04 27.2M 12 Aug '22 17 20.00 C 0.88 1,014 4.62 0.802 10.13%
12 NIO 19.04 27.2M 12 Aug '22 17 19.50 C 1.04 163 5.46 0.801 8.33%
13 NIO 19.04 27.2M 26 Aug '22 31 19.50 C 1.51 17 7.93 0.801 11.24%
14 NIO 19.04 27.2M 19 Aug '22 24 20.00 C 1.14 650 5.99 0.800 11.73%
15 NIO 19.04 27.2M 2 Sep '22 38 19.00 C 1.93 915 9.93 0.798 11.05%
16 NIO 19.04 27.2M 5 Aug '22 10 19.00 C 1.00 1,079 5.04 0.797 5.32%
17 NIO 19.04 27.2M 26 Aug '22 31 20.00 C 1.31 63 6.88 0.794 12.80%
18 NIO 19.04 27.2M 26 Aug '22 31 19.00 C 1.74 50 8.93 0.793 9.83%
19 NIO 19.04 27.2M 5 Aug '22 10 19.50 C 0.78 2,609 4.10 0.789 6.79%
20 NIO 19.04 27.2M 5 Aug '22 10 20.00 C 0.59 1,814 3.10 0.783 8.40%
21 NIO 19.04 27.2M 21 Oct '22 87 20.00 C 2.36 73 12.39 0.767 19.90%
22 NIO 19.04 27.2M 16 Sep '22 52 20.00 C 1.74 5,396 9.14 0.767 15.61%
23 NIO 19.04 27.2M 16 Dec '22 143 20.00 C 3.20 27 16.81 0.765 26.26%
24 NIO 19.04 27.2M 18 Nov '22 115 20.00 C 2.77 9 14.55 0.760 22.93%
25 NIO 19.04 27.2M 17 Feb '23 206 20.00 C 3.85 2 20.22 0.754 31.67%
26 NIO 19.04 27.2M 20 Jan '23 178 20.00 C 3.55 96 18.64 0.752 29.12%
27 NIO 19.04 27.2M 17 Mar '23 234 20.00 C 4.05 37 21.27 0.739 33.42%
28 NIO 19.04 27.2M 16 Jun '23 325 20.00 C 4.75 6 24.95 0.736 39.96%
29 NIO 19.04 27.2M 19 Jan '24 542 20.00 C 6.15 421 32.30 0.718 55.16%
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.