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 4, 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 859.00 42.7M 21 Jun '24 78 850.00 C 93.20 174 9.80 0.559 11.00%
2 NVDA 859.00 42.7M 21 Jun '24 78 855.00 C 90.85 28 10.11 0.559 11.31%
3 NVDA 859.00 42.7M 21 Jun '24 78 865.00 C 86.35 82 10.05 0.559 11.95%
4 NVDA 859.00 42.7M 21 Jun '24 78 860.00 C 88.60 118 10.31 0.559 11.63%
5 NVDA 859.00 42.7M 19 Jul '24 106 860.00 C 98.70 68 11.49 0.531 13.11%
6 NVDA 859.00 42.7M 20 Sep '24 169 860.00 C 125.40 22 14.60 0.527 17.23%
7 NVDA 859.00 42.7M 16 Aug '24 134 860.00 C 108.95 29 12.68 0.518 14.66%
8 NVDA 859.00 42.7M 16 Aug '24 134 850.00 C 113.30 51 12.14 0.518 13.99%
9 NVDA 859.00 42.7M 18 Oct '24 197 850.00 C 138.25 3 15.05 0.516 17.93%
10 NVDA 859.00 42.7M 18 Oct '24 197 860.00 C 133.75 2 15.57 0.516 18.58%
11 NVDA 859.00 42.7M 15 Nov '24 225 850.00 C 147.85 1 16.16 0.513 19.52%
12 NVDA 859.00 42.7M 15 Nov '24 225 860.00 C 143.35 18 16.69 0.513 20.17%
13 NVDA 859.00 42.7M 20 Dec '24 260 860.00 C 155.05 21 18.05 0.510 22.17%
14 NVDA 859.00 42.7M 17 Jan '25 288 850.00 C 166.05 143 18.28 0.500 22.66%
15 NVDA 859.00 42.7M 17 Jan '25 288 860.00 C 161.70 127 18.82 0.499 23.33%
16 NVDA 859.00 42.7M 21 Feb '25 323 850.00 C 176.50 28 19.50 0.496 24.54%
17 NVDA 859.00 42.7M 21 Feb '25 323 860.00 C 172.20 2 20.05 0.496 25.22%
18 NVDA 859.00 42.7M 21 Mar '25 351 850.00 C 183.65 196 20.33 0.490 25.86%
19 NVDA 859.00 42.7M 21 Mar '25 351 860.00 C 179.35 6 20.88 0.489 26.54%
20 NVDA 859.00 42.7M 3 May '24 29 865.00 C 42.80 97 4.98 0.480 5.98%
21 NVDA 859.00 42.7M 3 May '24 29 850.00 C 50.15 132 4.79 0.477 5.09%
22 NVDA 859.00 42.7M 3 May '24 29 855.00 C 47.60 60 5.08 0.476 5.37%
23 NVDA 859.00 42.7M 3 May '24 29 860.00 C 45.15 62 5.26 0.476 5.67%
24 NVDA 859.00 42.7M 26 Apr '24 22 850.00 C 43.70 258 4.04 0.474 4.26%
25 NVDA 859.00 42.7M 10 May '24 36 850.00 C 54.85 3 5.34 0.472 5.70%
26 NVDA 859.00 42.7M 10 May '24 36 855.00 C 52.40 13 5.63 0.472 6.00%
27 NVDA 859.00 42.7M 10 May '24 36 860.00 C 49.85 14 5.80 0.472 6.28%
28 NVDA 859.00 42.7M 17 May '24 43 860.00 C 55.00 357 6.40 0.472 6.97%
29 NVDA 859.00 42.7M 26 Apr '24 22 860.00 C 39.00 87 4.54 0.471 4.88%
30 NVDA 859.00 42.7M 17 May '24 43 855.00 C 57.30 85 6.20 0.471 6.65%
31 NVDA 859.00 42.7M 10 May '24 36 865.00 C 47.50 32 5.53 0.471 6.59%
32 NVDA 859.00 42.7M 26 Apr '24 22 855.00 C 41.15 23 4.32 0.470 4.54%
33 NVDA 859.00 42.7M 17 May '24 43 865.00 C 52.50 340 6.11 0.470 7.25%
34 NVDA 859.00 42.7M 17 May '24 43 850.00 C 59.65 372 5.90 0.469 6.34%
35 NVDA 859.00 42.7M 20 Jun '25 442 850.00 C 205.40 1 22.86 0.469 30.05%
36 NVDA 859.00 42.7M 26 Apr '24 22 865.00 C 36.35 169 4.23 0.469 5.15%
37 NVDA 859.00 42.7M 20 Jun '25 442 860.00 C 201.15 0 23.42 0.468 30.73%
38 NVDA 859.00 42.7M 19 Apr '24 15 855.00 C 34.10 181 3.50 0.465 3.65%
39 NVDA 859.00 42.7M 19 Apr '24 15 860.00 C 31.55 599 3.67 0.464 3.93%
40 NVDA 859.00 42.7M 19 Apr '24 15 865.00 C 29.25 502 3.41 0.464 4.25%
41 NVDA 859.00 42.7M 19 Apr '24 15 850.00 C 36.60 813 3.21 0.464 3.36%
42 NVDA 859.00 42.7M 12 Apr '24 8 850.00 C 27.35 2,218 2.14 0.454 2.21%
43 NVDA 859.00 42.7M 12 Apr '24 8 855.00 C 24.65 556 2.40 0.451 2.47%
44 NVDA 859.00 42.7M 12 Apr '24 8 860.00 C 22.25 2,184 2.59 0.450 2.78%
45 NVDA 859.00 42.7M 12 Apr '24 8 865.00 C 19.85 2,138 2.31 0.449 3.08%
46 NVDA 859.00 42.7M 5 Apr '24 1 850.00 C 14.20 2,238 0.61 0.444 0.62%
47 NVDA 859.00 42.7M 5 Apr '24 1 855.00 C 11.40 1,681 0.86 0.444 0.87%
48 NVDA 859.00 42.7M 5 Apr '24 1 860.00 C 8.65 6,415 1.01 0.444 1.13%
49 NVDA 859.00 42.7M 5 Apr '24 1 865.00 C 6.50 6,496 0.76 0.444 1.47%
50 NVDA 859.00 42.7M 19 Dec '25 624 860.00 C 239.15 1 27.84 0.418 38.74%
51 NVDA 859.00 42.7M 19 Dec '25 624 850.00 C 243.25 7 27.27 0.417 38.04%
52 NVDA 859.00 42.7M 16 Jan '26 652 860.00 C 243.75 2 28.38 0.408 39.78%
53 NVDA 859.00 42.7M 16 Jan '26 652 850.00 C 247.85 5 27.81 0.406 39.08%
54 NVDA 859.00 42.7M 18 Jun '26 805 860.00 C 271.40 2 31.59 0.350 46.36%
55 NVDA 859.00 42.7M 18 Jun '26 805 850.00 C 275.35 1 31.01 0.348 45.64%
56 NVDA 859.00 42.7M 18 Dec '26 988 860.00 C 300.15 1 34.94 0.244 53.89%
57 NVDA 859.00 42.7M 18 Dec '26 988 850.00 C 303.55 113 34.29 0.238 53.03%
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.