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 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NVDA 859.00 26 Apr '24 22 865.00 0.434 40.00 230 870.00 0.440 42.05 247 -2.05 5.00 1.69 0.01
2 NVDA 859.00 10 May '24 36 855.00 0.429 44.55 8 860.00 0.433 46.20 29 -1.65 5.00 1.49 0.00
3 NVDA 859.00 10 May '24 36 865.00 0.428 49.80 22 870.00 0.430 51.55 29 -1.75 5.00 1.54 0.00
4 NVDA 859.00 19 Apr '24 15 855.00 0.435 28.55 630 860.00 0.437 30.60 1,760 -2.05 5.00 1.69 0.00
5 NVDA 859.00 3 May '24 29 865.00 0.435 45.70 195 870.00 0.437 47.60 271 -1.90 5.00 1.61 0.00
6 NVDA 859.00 12 Apr '24 8 865.00 0.425 25.15 3,351 870.00 0.426 27.40 5,993 -2.25 5.00 1.82 0.00
7 NVDA 859.00 12 Apr '24 8 850.00 0.430 17.70 7,029 855.00 0.431 19.70 1,634 -2.00 5.00 1.67 0.00
8 NVDA 859.00 17 May '24 43 865.00 0.428 53.50 208 870.00 0.428 55.60 341 -2.10 5.00 1.72 0.00
9 NVDA 859.00 21 Jun '24 78 855.00 0.511 77.85 85 860.00 0.512 80.00 73 -2.15 5.00 1.75 0.00
10 NVDA 859.00 17 May '24 43 850.00 0.429 45.80 707 855.00 0.429 47.70 182 -1.90 5.00 1.61 -0.00
11 NVDA 859.00 21 Jun '24 78 865.00 0.511 83.25 57 870.00 0.511 85.50 74 -2.25 5.00 1.82 -0.00
12 NVDA 859.00 21 Jun '24 78 850.00 0.512 75.20 852 855.00 0.511 77.25 85 -2.05 5.00 1.69 -0.00
13 NVDA 859.00 21 Jun '24 78 860.00 0.512 80.55 73 865.00 0.511 82.70 57 -2.15 5.00 1.75 -0.00
14 NVDA 859.00 19 Apr '24 15 860.00 0.437 31.00 1,760 865.00 0.436 33.15 2,223 -2.15 5.00 1.75 -0.00
15 NVDA 859.00 26 Apr '24 22 850.00 0.437 32.45 553 855.00 0.436 34.20 128 -1.75 5.00 1.54 -0.00
16 NVDA 859.00 17 May '24 43 855.00 0.429 48.35 182 860.00 0.429 50.25 1,701 -1.90 5.00 1.61 -0.00
17 NVDA 859.00 3 May '24 29 850.00 0.439 38.10 226 855.00 0.438 39.70 46 -1.60 5.00 1.47 -0.00
18 NVDA 859.00 17 May '24 43 860.00 0.429 50.90 1,701 865.00 0.428 52.85 208 -1.95 5.00 1.64 -0.00
19 NVDA 859.00 26 Apr '24 22 860.00 0.435 37.65 183 865.00 0.434 39.35 230 -1.70 5.00 1.52 -0.00
20 NVDA 859.00 3 May '24 29 855.00 0.438 40.50 46 860.00 0.437 42.25 213 -1.75 5.00 1.54 -0.00
21 NVDA 859.00 19 Apr '24 15 865.00 0.436 33.75 2,223 870.00 0.435 35.80 1,325 -2.05 5.00 1.69 -0.00
22 NVDA 859.00 12 Apr '24 8 855.00 0.431 19.95 1,634 860.00 0.429 22.10 4,095 -2.15 5.00 1.75 -0.00
23 NVDA 859.00 26 Apr '24 22 855.00 0.436 34.90 128 860.00 0.435 36.75 183 -1.85 5.00 1.59 -0.00
24 NVDA 859.00 3 May '24 29 860.00 0.437 43.15 213 865.00 0.435 44.90 195 -1.75 5.00 1.54 -0.00
25 NVDA 859.00 19 Apr '24 15 850.00 0.438 26.15 2,680 855.00 0.435 28.05 630 -1.90 5.00 1.61 -0.00
26 NVDA 859.00 12 Apr '24 8 860.00 0.429 22.45 4,095 865.00 0.425 24.60 3,351 -2.15 5.00 1.75 -0.00
27 NVDA 859.00 10 May '24 36 850.00 0.434 42.50 43 855.00 0.429 43.65 8 -1.15 5.00 1.30 -0.00
28 NVDA 859.00 10 May '24 36 860.00 0.433 47.55 29 865.00 0.428 48.85 22 -1.30 5.00 1.35 -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.