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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 NVDA 879.94 875.00 12 Apr '24 0.380 21.55 13,472 21 Jun '24 0.542 89.80 175 -0.00 0.16 -68.25
2 NVDA 879.94 880.00 12 Apr '24 0.385 18.80 14,754 21 Jun '24 0.543 87.70 411 -0.00 0.16 -68.90
3 NVDA 879.94 880.00 19 Apr '24 0.416 29.00 2,667 21 Jun '24 0.543 87.70 411 -0.00 0.13 -58.70
4 NVDA 879.94 875.00 19 Apr '24 0.416 31.65 1,946 21 Jun '24 0.542 89.80 175 -0.00 0.13 -58.15
5 NVDA 879.94 880.00 26 Apr '24 0.431 36.60 273 21 Jun '24 0.543 87.70 411 -0.00 0.11 -51.10
6 NVDA 879.94 875.00 26 Apr '24 0.431 39.10 385 21 Jun '24 0.542 89.80 175 -0.00 0.11 -50.70
7 NVDA 879.94 880.00 5 Apr '24 0.444 0.60 86,435 21 Jun '24 0.543 87.70 411 -0.00 0.10 -87.10
8 NVDA 879.94 875.00 5 Apr '24 0.444 9.00 52,768 21 Jun '24 0.542 89.80 175 -0.00 0.10 -80.80
9 NVDA 879.94 880.00 10 May '24 0.445 48.80 115 19 Jul '24 0.517 98.25 449 -0.00 0.07 -49.45
10 NVDA 879.94 880.00 3 May '24 0.445 43.85 223 19 Jul '24 0.517 98.25 449 -0.00 0.07 -54.40
11 NVDA 879.94 880.00 17 May '24 0.446 53.70 850 19 Jul '24 0.517 98.25 449 -0.00 0.07 -44.55
12 NVDA 879.94 880.00 19 Jul '24 0.517 99.25 449 20 Sep '24 0.518 126.55 54 -0.00 0.00 -27.30
13 NVDA 879.94 880.00 16 Aug '24 0.508 110.30 121 18 Oct '24 0.508 135.15 21 -0.00 0.00 -24.85
14 NVDA 879.94 880.00 18 Oct '24 0.508 136.60 21 20 Dec '24 0.504 157.15 19 -0.00 -0.00 -20.55
15 NVDA 879.94 880.00 15 Nov '24 0.503 146.20 18 17 Jan '25 0.493 163.90 199 -0.00 -0.01 -17.70
16 NVDA 879.94 880.00 20 Dec '24 0.504 158.35 19 21 Feb '25 0.490 174.65 5 -0.00 -0.01 -16.30
17 NVDA 879.94 880.00 20 Sep '24 0.518 127.55 54 15 Nov '24 0.503 144.75 18 -0.00 -0.01 -17.20
18 NVDA 879.94 880.00 17 Jan '25 0.493 165.20 199 21 Mar '25 0.477 178.50 104 -0.00 -0.02 -13.30
19 NVDA 879.94 880.00 21 Jun '24 0.543 88.50 411 16 Aug '24 0.508 109.45 121 -0.00 -0.04 -20.95
20 NVDA 879.94 880.00 24 May '24 0.579 76.70 57 19 Jul '24 0.517 98.25 449 -0.00 -0.06 -21.55
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.