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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
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 Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NVDA 859.00 26 Apr '24 22 855.00 0.470 41.90 23 850.00 0.474 43.70 258 -1.80 5.00 1.56 0.00
2 NVDA 859.00 12 Apr '24 8 855.00 0.451 25.10 556 850.00 0.454 27.35 2,218 -2.25 5.00 1.82 0.00
3 NVDA 859.00 17 May '24 43 850.00 0.469 60.25 372 845.00 0.472 62.40 34 -2.15 5.00 1.75 0.00
4 NVDA 859.00 26 Apr '24 22 865.00 0.469 37.05 169 860.00 0.471 39.00 87 -1.95 5.00 1.64 0.00
5 NVDA 859.00 17 May '24 43 865.00 0.470 52.90 340 860.00 0.472 55.00 357 -2.10 5.00 1.72 0.00
6 NVDA 859.00 3 May '24 29 850.00 0.477 51.05 132 845.00 0.479 53.00 1 -1.95 5.00 1.64 0.00
7 NVDA 859.00 12 Apr '24 8 850.00 0.454 27.80 2,218 845.00 0.456 30.25 528 -2.45 5.00 1.96 0.00
8 NVDA 859.00 10 May '24 36 865.00 0.471 48.60 32 860.00 0.472 49.85 14 -1.25 5.00 1.33 0.00
9 NVDA 859.00 12 Apr '24 8 865.00 0.449 20.15 2,138 860.00 0.450 22.25 2,184 -2.10 5.00 1.72 0.00
10 NVDA 859.00 19 Apr '24 15 850.00 0.464 37.00 813 845.00 0.465 39.35 262 -2.35 5.00 1.89 0.00
11 NVDA 859.00 19 Apr '24 15 860.00 0.464 32.05 599 855.00 0.465 34.10 181 -2.05 5.00 1.69 0.00
12 NVDA 859.00 3 May '24 29 855.00 0.476 48.50 60 850.00 0.477 50.15 132 -1.65 5.00 1.49 0.00
13 NVDA 859.00 21 Jun '24 78 850.00 0.559 93.60 174 845.00 0.560 95.40 9 -1.80 5.00 1.56 0.00
14 NVDA 859.00 3 May '24 29 860.00 0.476 46.05 62 855.00 0.476 47.60 60 -1.55 5.00 1.45 0.00
15 NVDA 859.00 10 May '24 36 850.00 0.472 55.90 3 845.00 0.473 57.40 30 -1.50 5.00 1.43 0.00
16 NVDA 859.00 12 Apr '24 8 860.00 0.450 22.50 2,184 855.00 0.451 24.65 556 -2.15 5.00 1.75 0.00
17 NVDA 859.00 21 Jun '24 78 855.00 0.559 91.25 28 850.00 0.559 93.20 174 -1.95 5.00 1.64 0.00
18 NVDA 859.00 21 Jun '24 78 860.00 0.559 88.90 118 855.00 0.559 90.85 28 -1.95 5.00 1.64 0.00
19 NVDA 859.00 10 May '24 36 860.00 0.472 50.95 14 855.00 0.472 52.40 13 -1.45 5.00 1.41 0.00
20 NVDA 859.00 10 May '24 36 855.00 0.472 53.40 13 850.00 0.472 54.85 3 -1.45 5.00 1.41 0.00
21 NVDA 859.00 19 Apr '24 15 865.00 0.464 29.70 502 860.00 0.464 31.55 599 -1.85 5.00 1.59 0.00
22 NVDA 859.00 21 Jun '24 78 865.00 0.559 86.70 82 860.00 0.559 88.60 118 -1.90 5.00 1.61 -0.00
23 NVDA 859.00 17 May '24 43 860.00 0.472 55.50 357 855.00 0.471 57.30 85 -1.80 5.00 1.56 -0.00
24 NVDA 859.00 19 Apr '24 15 855.00 0.465 34.50 181 850.00 0.464 36.60 813 -2.10 5.00 1.72 -0.00
25 NVDA 859.00 26 Apr '24 22 860.00 0.471 39.45 87 855.00 0.470 41.15 23 -1.70 5.00 1.52 -0.00
26 NVDA 859.00 17 May '24 43 855.00 0.471 57.75 85 850.00 0.469 59.65 372 -1.90 5.00 1.61 -0.00
27 NVDA 859.00 26 Apr '24 22 850.00 0.474 44.50 258 845.00 0.471 46.40 31 -1.90 5.00 1.61 -0.00
28 NVDA 859.00 3 May '24 29 865.00 0.480 43.75 97 860.00 0.476 45.15 62 -1.40 5.00 1.39 -0.00
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.