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 January 11, 2023. 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 11.51 42.3M 13 Jan '23 2 11.00 C 0.64 10,337 1.13 0.991 1.20%
2 NIO 11.51 42.3M 13 Jan '23 2 12.50 C 0.05 3,768 0.43 0.978 9.08%
3 NIO 11.51 42.3M 13 Jan '23 2 12.00 C 0.14 11,957 1.22 0.964 5.54%
4 NIO 11.51 42.3M 13 Jan '23 2 11.50 C 0.32 11,955 2.69 0.957 2.77%
5 NIO 11.51 42.3M 24 Feb '23 44 11.00 C 1.49 75 8.51 0.821 9.78%
6 NIO 11.51 42.3M 3 Feb '23 23 11.00 C 1.16 134 5.65 0.819 6.28%
7 NIO 11.51 42.3M 24 Feb '23 44 11.50 C 1.23 287 10.60 0.813 11.87%
8 NIO 11.51 42.3M 10 Feb '23 30 11.00 C 1.28 157 6.69 0.813 7.53%
9 NIO 11.51 42.3M 20 Jan '23 9 11.00 C 0.85 3,084 2.95 0.807 3.19%
10 NIO 11.51 42.3M 27 Jan '23 16 11.50 C 0.75 502 6.43 0.807 6.88%
11 NIO 11.51 42.3M 27 Jan '23 16 11.00 C 1.02 550 4.43 0.807 4.86%
12 NIO 11.51 42.3M 16 Jun '23 156 12.50 C 2.01 1,073 17.46 0.805 31.58%
13 NIO 11.51 42.3M 19 May '23 128 12.50 C 1.79 138 15.55 0.804 28.60%
14 NIO 11.51 42.3M 17 Mar '23 65 12.50 C 1.16 1,253 10.08 0.804 20.77%
15 NIO 11.51 42.3M 24 Feb '23 44 12.00 C 1.00 91 8.69 0.799 14.18%
16 NIO 11.51 42.3M 27 Jan '23 16 12.50 C 0.39 256 3.39 0.798 12.41%
17 NIO 11.51 42.3M 10 Feb '23 30 11.50 C 1.02 119 8.77 0.795 9.63%
18 NIO 11.51 42.3M 20 Jan '23 9 11.50 C 0.57 3,214 4.87 0.791 5.12%
19 NIO 11.51 42.3M 10 Feb '23 30 12.50 C 0.62 57 5.39 0.791 14.78%
20 NIO 11.51 42.3M 3 Feb '23 23 11.50 C 0.89 219 7.65 0.790 8.29%
21 NIO 11.51 42.3M 20 Jan '23 9 12.50 C 0.22 1,316 1.91 0.790 10.72%
22 NIO 11.51 42.3M 10 Feb '23 30 12.00 C 0.80 273 6.95 0.787 12.04%
23 NIO 11.51 42.3M 24 Feb '23 44 12.50 C 0.81 47 7.04 0.786 16.82%
24 NIO 11.51 42.3M 3 Feb '23 23 12.00 C 0.69 551 5.99 0.786 10.91%
25 NIO 11.51 42.3M 27 Jan '23 16 12.00 C 0.54 1,293 4.69 0.785 9.39%
26 NIO 11.51 42.3M 19 Jan '24 373 12.50 C 3.30 157 28.67 0.784 52.25%
27 NIO 11.51 42.3M 20 Jan '23 9 12.00 C 0.36 3,610 3.13 0.784 7.62%
28 NIO 11.51 42.3M 18 Aug '23 219 12.50 C 2.42 74 21.03 0.784 37.51%
29 NIO 11.51 42.3M 17 Feb '23 37 12.50 C 0.75 5,778 6.52 0.782 16.17%
30 NIO 11.51 42.3M 3 Feb '23 23 12.50 C 0.50 385 4.34 0.781 13.53%
31 NIO 11.51 42.3M 17 Jan '25 737 12.50 C 4.75 58 41.27 0.727 84.91%
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.