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 5, 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 879.94 39.7M 24 May '24 49 875.00 C 74.60 214 7.92 0.591 8.65%
2 NVDA 879.94 39.7M 24 May '24 49 880.00 C 72.65 57 8.26 0.579 9.01%
3 NVDA 879.94 39.7M 21 Jun '24 77 880.00 C 87.70 411 9.97 0.543 11.08%
4 NVDA 879.94 39.7M 21 Jun '24 77 875.00 C 89.80 175 9.64 0.542 10.74%
5 NVDA 879.94 39.7M 20 Sep '24 168 880.00 C 126.55 54 14.38 0.518 16.80%
6 NVDA 879.94 39.7M 19 Jul '24 105 880.00 C 98.25 449 11.17 0.517 12.58%
7 NVDA 879.94 39.7M 18 Oct '24 196 880.00 C 135.15 21 15.36 0.508 18.15%
8 NVDA 879.94 39.7M 16 Aug '24 133 880.00 C 109.45 121 12.44 0.508 14.21%
9 NVDA 879.94 39.7M 20 Dec '24 259 880.00 C 157.15 19 17.86 0.504 21.75%
10 NVDA 879.94 39.7M 15 Nov '24 224 880.00 C 144.75 18 16.45 0.503 19.70%
11 NVDA 879.94 39.7M 17 Jan '25 287 880.00 C 163.90 199 18.63 0.493 22.90%
12 NVDA 879.94 39.7M 21 Feb '25 322 880.00 C 174.65 5 19.85 0.490 24.77%
13 NVDA 879.94 39.7M 21 Mar '25 350 880.00 C 178.50 104 20.29 0.477 25.46%
14 NVDA 879.94 39.7M 20 Jun '25 441 880.00 C 204.85 30 23.28 0.464 30.35%
15 NVDA 879.94 39.7M 17 May '24 42 875.00 C 55.35 321 5.73 0.446 6.11%
16 NVDA 879.94 39.7M 17 May '24 42 880.00 C 53.10 850 6.03 0.446 6.43%
17 NVDA 879.94 39.7M 3 May '24 28 880.00 C 42.85 223 4.87 0.445 5.13%
18 NVDA 879.94 39.7M 3 May '24 28 875.00 C 45.45 178 4.60 0.445 4.85%
19 NVDA 879.94 39.7M 10 May '24 35 880.00 C 47.85 115 5.44 0.445 5.76%
20 NVDA 879.94 39.7M 10 May '24 35 875.00 C 50.30 200 5.15 0.444 5.47%
21 NVDA 879.94 39.7M 5 Apr '24 0 875.00 C 4.10 52,768 -0.10 0.444 -0.10%
22 NVDA 879.94 39.7M 5 Apr '24 0 877.50 C 1.96 22,018 -0.05 0.444 -0.06%
23 NVDA 879.94 39.7M 5 Apr '24 0 880.00 C 0.11 86,435 0.01 0.444 0.02%
24 NVDA 879.94 39.7M 5 Apr '24 0 882.50 C 0.01 27,658 0.00 0.444 0.29%
25 NVDA 879.94 39.7M 26 Apr '24 21 875.00 C 38.50 385 3.81 0.431 3.99%
26 NVDA 879.94 39.7M 26 Apr '24 21 880.00 C 36.00 273 4.09 0.431 4.27%
27 NVDA 879.94 39.7M 19 Apr '24 14 877.50 C 29.65 2,251 3.09 0.421 3.20%
28 NVDA 879.94 39.7M 19 Apr '24 14 882.50 C 27.10 947 3.08 0.417 3.48%
29 NVDA 879.94 39.7M 19 Apr '24 14 875.00 C 30.95 1,946 2.96 0.416 3.06%
30 NVDA 879.94 39.7M 19 Apr '24 14 880.00 C 28.45 2,667 3.23 0.416 3.35%
31 NVDA 879.94 39.7M 19 Dec '25 623 880.00 C 244.20 2 27.75 0.415 38.42%
32 NVDA 879.94 39.7M 16 Jan '26 651 880.00 C 249.05 1 28.30 0.406 39.48%
33 NVDA 879.94 39.7M 12 Apr '24 7 880.00 C 18.30 14,754 2.08 0.385 2.13%
34 NVDA 879.94 39.7M 12 Apr '24 7 882.50 C 17.05 3,577 1.94 0.381 2.27%
35 NVDA 879.94 39.7M 12 Apr '24 7 875.00 C 20.95 13,472 1.82 0.380 1.86%
36 NVDA 879.94 39.7M 18 Jun '26 804 880.00 C 277.65 2 31.55 0.349 46.11%
37 NVDA 879.94 39.7M 18 Dec '26 987 880.00 C 305.85 6 34.76 0.248 53.29%
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.