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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 9, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NVDA 853.54 3 May '24 24 860.00 0.395 38.65 423 855.00 0.398 34.90 126 3.75 5.00 1.33 0.00
2 NVDA 853.54 12 Apr '24 3 850.00 0.415 11.70 35,845 845.00 0.418 8.95 20,059 2.75 5.00 1.82 0.00
3 NVDA 853.54 12 Apr '24 3 855.00 0.413 16.00 11,613 850.00 0.415 10.95 35,845 5.05 5.00 0.99 0.00
4 NVDA 853.54 17 May '24 38 855.00 0.388 44.15 426 850.00 0.390 39.95 1,285 4.20 5.00 1.19 0.00
5 NVDA 853.54 12 Apr '24 3 845.00 0.418 9.20 20,059 840.00 0.420 7.10 29,838 2.10 5.00 2.38 0.00
6 NVDA 853.54 19 Apr '24 10 845.00 0.398 19.45 3,690 840.00 0.400 15.95 5,841 3.50 5.00 1.43 0.00
7 NVDA 853.54 3 May '24 24 855.00 0.398 35.95 126 850.00 0.399 32.40 276 3.55 5.00 1.41 0.00
8 NVDA 853.54 21 Jun '24 73 850.00 0.493 72.35 671 845.00 0.494 69.15 154 3.20 5.00 1.56 0.00
9 NVDA 853.54 21 Jun '24 73 860.00 0.493 77.75 736 855.00 0.493 74.35 170 3.40 5.00 1.47 0.00
10 NVDA 853.54 19 Apr '24 10 850.00 0.398 20.75 9,100 845.00 0.398 18.05 3,690 2.70 5.00 1.85 0.00
11 NVDA 853.54 21 Jun '24 73 845.00 0.494 69.90 154 840.00 0.494 66.55 245 3.35 5.00 1.49 0.00
12 NVDA 853.54 10 May '24 31 855.00 0.392 40.35 31 850.00 0.392 36.00 141 4.35 5.00 1.15 -0.00
13 NVDA 853.54 21 Jun '24 73 855.00 0.493 75.20 170 850.00 0.493 71.70 671 3.50 5.00 1.43 -0.00
14 NVDA 853.54 19 Apr '24 10 855.00 0.399 27.25 2,072 850.00 0.398 19.80 9,100 7.45 5.00 0.67 -0.00
15 NVDA 853.54 10 May '24 31 860.00 0.396 42.95 56 855.00 0.392 38.65 31 4.30 5.00 1.16 -0.00
16 NVDA 853.54 3 May '24 24 850.00 0.399 33.50 276 845.00 0.395 29.05 286 4.45 5.00 1.12 -0.00
17 NVDA 853.54 10 May '24 31 850.00 0.392 37.80 141 845.00 0.386 32.25 149 5.55 5.00 0.90 -0.01
18 NVDA 853.54 17 May '24 38 860.00 0.396 46.80 1,167 855.00 0.388 42.10 426 4.70 5.00 1.06 -0.01
19 NVDA 853.54 17 May '24 38 845.00 0.406 40.90 931 840.00 0.396 36.00 715 4.90 5.00 1.02 -0.01
20 NVDA 853.54 26 Apr '24 17 850.00 0.409 29.00 1,491 845.00 0.397 22.95 1,467 6.05 5.00 0.83 -0.01
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.