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 4, 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 4.50 53.3M 10 May '24 36 3.50 C 0.67 3 -7.33 1.104 -8.62%
2 NIO 4.50 53.3M 26 Apr '24 22 3.50 C 0.91 1 -2.00 0.967 -2.51%
3 NIO 4.50 53.3M 12 Apr '24 8 5.50 C 0.02 1,725 0.44 0.958 22.77%
4 NIO 4.50 53.3M 12 Apr '24 8 3.50 C 0.94 25 -1.33 0.924 -1.69%
5 NIO 4.50 53.3M 10 May '24 36 4.00 C 0.70 12 4.44 0.880 5.26%
6 NIO 4.50 53.3M 19 Apr '24 15 3.50 C 1.00 20 0.00 0.874 0.00%
7 NIO 4.50 53.3M 17 Apr '25 378 4.00 C 1.68 1 26.22 0.838 41.84%
8 NIO 4.50 53.3M 15 Nov '24 225 4.00 C 1.35 19 18.89 0.819 26.98%
9 NIO 4.50 53.3M 20 Dec '24 260 4.00 C 1.43 12 20.67 0.818 30.29%
10 NIO 4.50 53.3M 21 Jun '24 78 4.00 C 0.91 148 9.11 0.814 11.42%
11 NIO 4.50 53.3M 17 Jan '25 288 4.00 C 1.50 66 22.22 0.813 33.33%
12 NIO 4.50 53.3M 20 Sep '24 169 4.00 C 1.19 6 15.33 0.810 20.85%
13 NIO 4.50 53.3M 17 Jan '25 288 5.00 C 1.05 292 23.33 0.804 44.93%
14 NIO 4.50 53.3M 16 Aug '24 134 4.00 C 1.09 10 13.11 0.803 17.30%
15 NIO 4.50 53.3M 19 Jul '24 106 4.00 C 1.00 33 11.11 0.799 14.29%
16 NIO 4.50 53.3M 15 Nov '24 225 5.00 C 0.93 3 20.67 0.790 40.06%
17 NIO 4.50 53.3M 21 Jun '24 78 5.00 C 0.46 847 10.22 0.790 23.76%
18 NIO 4.50 53.3M 19 Sep '25 533 4.00 C 1.95 0 32.22 0.787 56.86%
19 NIO 4.50 53.3M 12 Apr '24 8 5.00 C 0.05 11,605 1.11 0.787 12.36%
20 NIO 4.50 53.3M 17 Apr '25 378 5.00 C 1.29 611 28.67 0.786 55.76%
21 NIO 4.50 53.3M 20 Dec '24 260 5.00 C 1.01 110 22.44 0.785 43.27%
22 NIO 4.50 53.3M 20 Sep '24 169 5.00 C 0.77 126 17.11 0.783 34.05%
23 NIO 4.50 53.3M 20 Jun '25 442 5.00 C 1.42 9 31.56 0.780 62.34%
24 NIO 4.50 53.3M 19 Sep '25 533 5.00 C 1.61 6 35.78 0.778 73.01%
25 NIO 4.50 53.3M 16 Jan '26 652 4.00 C 2.14 120 36.44 0.776 69.49%
26 NIO 4.50 53.3M 20 Jun '25 442 4.00 C 1.71 3 26.89 0.770 43.37%
27 NIO 4.50 53.3M 16 Aug '24 134 5.00 C 0.65 876 14.44 0.770 29.87%
28 NIO 4.50 53.3M 26 Apr '24 22 4.00 C 0.60 26 2.22 0.769 2.56%
29 NIO 4.50 53.3M 3 May '24 29 4.00 C 0.65 55 3.33 0.768 3.90%
30 NIO 4.50 53.3M 19 Jul '24 106 5.00 C 0.55 918 12.22 0.767 26.58%
31 NIO 4.50 53.3M 17 May '24 43 4.00 C 0.73 323 5.11 0.766 6.10%
32 NIO 4.50 53.3M 16 Jan '26 652 5.00 C 1.80 6,427 40.00 0.766 85.19%
33 NIO 4.50 53.3M 19 Apr '24 15 5.50 C 0.03 1,687 0.67 0.762 23.04%
34 NIO 4.50 53.3M 12 Apr '24 8 4.00 C 0.53 200 0.67 0.750 0.76%
35 NIO 4.50 53.3M 17 May '24 43 5.00 C 0.27 3,049 6.00 0.746 18.20%
36 NIO 4.50 53.3M 19 Apr '24 15 4.00 C 0.57 38 1.56 0.745 1.78%
37 NIO 4.50 53.3M 10 May '24 36 4.50 C 0.41 129 9.11 0.736 10.02%
38 NIO 4.50 53.3M 26 Apr '24 22 5.50 C 0.05 683 1.11 0.735 23.60%
39 NIO 4.50 53.3M 3 May '24 29 5.50 C 0.08 255 1.78 0.732 24.43%
40 NIO 4.50 53.3M 3 May '24 29 4.50 C 0.35 401 7.78 0.731 8.43%
41 NIO 4.50 53.3M 10 May '24 36 5.50 C 0.09 74 2.00 0.730 24.72%
42 NIO 4.50 53.3M 10 May '24 36 5.00 C 0.20 61 4.44 0.723 16.28%
43 NIO 4.50 53.3M 3 May '24 29 5.00 C 0.18 1,044 4.00 0.721 15.74%
44 NIO 4.50 53.3M 19 Apr '24 15 5.00 C 0.09 3,750 2.00 0.719 13.38%
45 NIO 4.50 53.3M 19 Apr '24 15 4.50 C 0.25 4,784 5.56 0.715 5.88%
46 NIO 4.50 53.3M 26 Apr '24 22 5.00 C 0.13 1,272 2.89 0.714 14.42%
47 NIO 4.50 53.3M 26 Apr '24 22 4.50 C 0.30 97 6.67 0.703 7.14%
48 NIO 4.50 53.3M 12 Apr '24 8 4.50 C 0.18 1,231 4.00 0.696 4.17%
49 NIO 4.50 53.3M 3 May '24 29 3.50 C 0.98 3 -0.44 0.681 -0.57%
50 NIO 4.50 53.3M 5 Apr '24 1 5.50 C  0 636 0.00 0.633 22.22%
51 NIO 4.50 53.3M 5 Apr '24 1 5.00 C  0 15,231 0.00 0.633 11.11%
52 NIO 4.50 53.3M 5 Apr '24 1 4.50 C 0.06 9,040 1.33 0.633 1.35%
53 NIO 4.50 53.3M 5 Apr '24 1 4.00 C 0.48 329 -0.44 0.633 -0.50%
54 NIO 4.50 53.3M 5 Apr '24 1 3.50 C 0.95 22 -1.11 0.633 -1.41%
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.