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 12, 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 NVDA 881.86 42.1M 24 May '24 42 885.00 C 70.80 106 8.03 0.608 9.12%
2 NVDA 881.86 42.1M 24 May '24 42 880.00 C 73.00 103 8.07 0.606 8.80%
3 NVDA 881.86 42.1M 31 May '24 49 880.00 C 75.15 104 8.31 0.589 9.09%
4 NVDA 881.86 42.1M 31 May '24 49 885.00 C 73.55 17 8.34 0.586 9.49%
5 NVDA 881.86 42.1M 21 Jun '24 70 885.00 C 83.65 306 9.49 0.552 10.87%
6 NVDA 881.86 42.1M 21 Jun '24 70 880.00 C 85.95 434 9.54 0.550 10.57%
7 NVDA 881.86 42.1M 20 Sep '24 161 880.00 C 125.80 118 14.05 0.523 16.39%
8 NVDA 881.86 42.1M 19 Jul '24 98 880.00 C 97.10 163 10.80 0.523 12.14%
9 NVDA 881.86 42.1M 16 Aug '24 126 880.00 C 108.60 97 12.10 0.513 13.80%
10 NVDA 881.86 42.1M 18 Oct '24 189 880.00 C 134.60 10 15.05 0.512 17.76%
11 NVDA 881.86 42.1M 20 Dec '24 252 880.00 C 156.75 36 17.56 0.508 21.36%
12 NVDA 881.86 42.1M 15 Nov '24 217 880.00 C 144.45 22 16.17 0.507 19.34%
13 NVDA 881.86 42.1M 17 Jan '25 280 880.00 C 163.95 23 18.38 0.497 22.58%
14 NVDA 881.86 42.1M 21 Feb '25 315 880.00 C 174.30 16 19.55 0.497 24.37%
15 NVDA 881.86 42.1M 21 Mar '25 343 880.00 C 182.40 78 20.47 0.489 25.81%
16 NVDA 881.86 42.1M 20 Jun '25 434 880.00 C 205.75 27 23.12 0.471 30.16%
17 NVDA 881.86 42.1M 17 May '24 35 880.00 C 49.75 4,512 5.43 0.451 5.76%
18 NVDA 881.86 42.1M 17 May '24 35 885.00 C 47.30 396 5.36 0.449 6.04%
19 NVDA 881.86 42.1M 10 May '24 28 880.00 C 44.10 287 4.79 0.448 5.04%
20 NVDA 881.86 42.1M 10 May '24 28 885.00 C 41.60 393 4.72 0.448 5.32%
21 NVDA 881.86 42.1M 3 May '24 21 885.00 C 35.75 547 4.05 0.448 4.60%
22 NVDA 881.86 42.1M 3 May '24 21 880.00 C 38.55 963 4.16 0.446 4.35%
23 NVDA 881.86 42.1M 12 Apr '24 0 880.00 C 1.92 51,154 0.01 0.445 0.01%
24 NVDA 881.86 42.1M 12 Apr '24 0 885.00 C 0.02 59,983 0.00 0.445 0.36%
25 NVDA 881.86 42.1M 26 Apr '24 14 880.00 C 30.60 13,934 3.26 0.437 3.38%
26 NVDA 881.86 42.1M 26 Apr '24 14 885.00 C 28.30 1,309 3.21 0.437 3.68%
27 NVDA 881.86 42.1M 26 Apr '24 14 877.50 C 31.90 552 3.12 0.436 3.24%
28 NVDA 881.86 42.1M 19 Apr '24 7 877.50 C 22.60 1,312 2.07 0.425 2.12%
29 NVDA 881.86 42.1M 19 Dec '25 616 880.00 C 246.05 1 27.69 0.423 38.41%
30 NVDA 881.86 42.1M 19 Apr '24 7 882.50 C 19.30 2,679 2.19 0.420 2.31%
31 NVDA 881.86 42.1M 19 Apr '24 7 880.00 C 21.35 13,023 2.21 0.420 2.26%
32 NVDA 881.86 42.1M 19 Apr '24 7 885.00 C 18.80 7,812 2.13 0.419 2.54%
33 NVDA 881.86 42.1M 16 Jan '26 644 880.00 C 250.85 0 28.23 0.412 39.46%
34 NVDA 881.86 42.1M 18 Jun '26 797 880.00 C 279.20 1 31.45 0.356 46.02%
35 NVDA 881.86 42.1M 18 Dec '26 980 880.00 C 307.85 2 34.70 0.260 53.31%
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.