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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 19, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NVDA 762.00 3 May '24 14 765.00 0.528 34.05 1,313 760.00 0.547 31.05 1,641 3.00 5.00 1.67 0.02
2 NVDA 762.00 10 May '24 21 760.00 0.499 36.20 1,160 755.00 0.508 33.00 400 3.20 5.00 1.56 0.01
3 NVDA 762.00 10 May '24 21 765.00 0.490 39.20 1,729 760.00 0.499 34.60 1,160 4.60 5.00 1.09 0.01
4 NVDA 762.00 26 Apr '24 7 760.00 0.561 22.95 11,681 755.00 0.569 20.10 6,301 2.85 5.00 1.75 0.01
5 NVDA 762.00 26 Apr '24 7 770.00 0.553 28.05 12,740 765.00 0.560 24.70 7,855 3.35 5.00 1.49 0.01
6 NVDA 762.00 26 Apr '24 7 755.00 0.569 20.80 6,301 750.00 0.576 18.10 20,732 2.70 5.00 1.85 0.01
7 NVDA 762.00 3 May '24 14 755.00 0.541 29.20 667 750.00 0.547 26.20 2,873 3.00 5.00 1.67 0.01
8 NVDA 762.00 10 May '24 21 755.00 0.508 33.80 400 750.00 0.511 29.95 1,327 3.85 5.00 1.30 0.00
9 NVDA 762.00 17 May '24 28 760.00 0.491 40.40 8,914 755.00 0.493 37.55 1,289 2.85 5.00 1.75 0.00
10 NVDA 762.00 26 Apr '24 7 765.00 0.560 25.45 7,855 760.00 0.561 22.30 11,681 3.15 5.00 1.59 0.00
11 NVDA 762.00 17 May '24 28 765.00 0.490 42.95 1,670 760.00 0.491 39.95 8,914 3.00 5.00 1.67 0.00
12 NVDA 762.00 21 Jun '24 63 755.00 0.552 65.40 348 750.00 0.553 62.35 1,081 3.05 5.00 1.64 0.00
13 NVDA 762.00 17 May '24 28 770.00 0.489 45.60 2,721 765.00 0.490 42.20 1,670 3.40 5.00 1.47 0.00
14 NVDA 762.00 21 Jun '24 63 765.00 0.550 70.70 253 760.00 0.551 67.40 417 3.30 5.00 1.52 0.00
15 NVDA 762.00 17 May '24 28 755.00 0.493 38.00 1,289 750.00 0.494 35.00 6,604 3.00 5.00 1.67 0.00
16 NVDA 762.00 21 Jun '24 63 760.00 0.551 68.00 417 755.00 0.552 64.85 348 3.15 5.00 1.59 0.00
17 NVDA 762.00 21 Jun '24 63 770.00 0.550 73.40 366 765.00 0.550 70.05 253 3.35 5.00 1.49 0.00
18 NVDA 762.00 21 Feb '25 308 765.00 0.494 123.20 1 760.00 0.494 118.60 0 4.60 5.00 1.09 0.00
19 NVDA 762.00 21 Feb '25 308 755.00 0.494 117.85 0 750.00 0.494 113.30 51 4.55 5.00 1.10 0.00
20 NVDA 762.00 21 Feb '25 308 760.00 0.494 120.50 0 755.00 0.494 115.90 0 4.60 5.00 1.09 -0.00
21 NVDA 762.00 21 Feb '25 308 770.00 0.495 125.95 51 765.00 0.494 121.25 1 4.70 5.00 1.06 -0.00
22 NVDA 762.00 10 May '24 21 770.00 0.492 41.85 853 765.00 0.490 37.10 1,729 4.75 5.00 1.05 -0.00
23 NVDA 762.00 3 May '24 14 760.00 0.547 31.55 1,641 755.00 0.541 28.45 667 3.10 5.00 1.61 -0.01
24 NVDA 762.00 3 May '24 14 770.00 0.537 36.70 1,452 765.00 0.528 32.65 1,313 4.05 5.00 1.23 -0.01
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.