Bull Put Options for NVDA


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 March 28, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	NVDA	903.56	5 Apr '24	8	1060.00	0.539	158.35	0	1070.00	0.762	159.00	0	-0.65	10.00	1.07	0.22
2	NVDA	903.56	15 Nov '24	232	1640.00	0.442	738.60	0	1650.00	0.625	740.40	0	-1.80	10.00	1.22	0.18
3	NVDA	903.56	5 Apr '24	8	990.00	0.341	89.30	83	995.00	0.418	91.80	10	-2.50	5.00	2.00	0.08
4	NVDA	903.56	5 Apr '24	8	965.00	0.290	67.80	24	970.00	0.360	68.40	138	-0.60	5.00	1.14	0.07
5	NVDA	903.56	19 Apr '24	22	1140.00	0.425	238.50	20	1150.00	0.482	245.90	10	-7.40	10.00	3.85	0.06
6	NVDA	903.56	5 Apr '24	8	940.00	0.355	45.35	700	945.00	0.410	47.10	370	-1.75	5.00	1.54	0.05
7	NVDA	903.56	12 Apr '24	15	1100.00	0.442	198.50	23	1110.00	0.496	205.75	0	-7.25	10.00	3.64	0.05
8	NVDA	903.56	26 Apr '24	29	1080.00	0.444	182.30	1	1090.00	0.489	188.05	0	-5.75	10.00	2.35	0.04
9	NVDA	903.56	19 Jul '24	113	1190.00	0.467	307.60	0	1200.00	0.509	308.75	0	-1.15	10.00	1.13	0.04
10	NVDA	903.56	5 Apr '24	8	970.00	0.360	70.30	138	975.00	0.401	73.00	78	-2.70	5.00	2.17	0.04
11	NVDA	903.56	26 Apr '24	29	1100.00	0.415	201.30	37	1110.00	0.455	207.15	0	-5.85	10.00	2.41	0.04
12	NVDA	903.56	5 Apr '24	8	1040.00	0.491	138.40	0	1050.00	0.515	145.80	10	-7.40	10.00	3.85	0.02
13	NVDA	903.56	5 Apr '24	8	1050.00	0.515	148.40	10	1060.00	0.539	155.80	0	-7.40	10.00	3.85	0.02
14	NVDA	903.56	12 Apr '24	15	965.00	0.387	71.80	9	970.00	0.408	73.60	8	-1.80	5.00	1.56	0.02
15	NVDA	903.56	20 Sep '24	176	1490.00	0.556	596.25	0	1500.00	0.576	597.65	0	-1.40	10.00	1.16	0.02
16	NVDA	903.56	20 Sep '24	176	1210.00	0.489	337.10	0	1220.00	0.508	337.15	0	-0.05	10.00	1.01	0.02
17	NVDA	903.56	18 Oct '24	204	1110.00	0.476	260.55	0	1120.00	0.494	263.90	0	-3.35	10.00	1.50	0.02
18	NVDA	903.56	5 Apr '24	8	1030.00	0.473	128.50	1	1040.00	0.491	135.85	0	-7.35	10.00	3.77	0.02
19	NVDA	903.56	19 Apr '24	22	1120.00	0.464	218.80	11	1130.00	0.482	226.55	0	-7.75	10.00	4.44	0.02
20	NVDA	903.56	12 Apr '24	15	1110.00	0.496	208.45	0	1120.00	0.512	215.70	0	-7.25	10.00	3.64	0.02
21	NVDA	903.56	19 Apr '24	22	1050.00	0.428	152.55	51	1060.00	0.443	158.50	20	-5.95	10.00	2.47	0.02
22	NVDA	903.56	20 Sep '24	176	1290.00	0.517	410.65	0	1300.00	0.532	411.20	0	-0.55	10.00	1.06	0.01
23	NVDA	903.56	20 Sep '24	176	1090.00	0.481	240.65	0	1100.00	0.495	244.00	0	-3.35	10.00	1.50	0.01
24	NVDA	903.56	15 Nov '24	232	1080.00	0.494	243.45	0	1090.00	0.508	246.95	0	-3.50	10.00	1.54	0.01
25	NVDA	903.56	16 Aug '24	141	1220.00	0.489	338.75	0	1230.00	0.502	339.60	0	-0.85	10.00	1.09	0.01
26	NVDA	903.56	17 May '24	50	1000.00	0.417	120.65	71	1005.00	0.430	122.65	7	-2.00	5.00	1.67	0.01
27	NVDA	903.56	19 Apr '24	22	980.00	0.408	89.35	111	985.00	0.421	91.45	31	-2.10	5.00	1.72	0.01
28	NVDA	903.56	12 Apr '24	15	980.00	0.398	84.35	108	985.00	0.411	86.35	0	-2.00	5.00	1.67	0.01
29	NVDA	903.56	19 Apr '24	22	935.00	0.417	56.05	130	940.00	0.429	58.35	180	-2.30	5.00	1.85	0.01
30	NVDA	903.56	19 Apr '24	22	1170.00	0.503	268.30	20	1180.00	0.514	275.75	10	-7.45	10.00	3.92	0.01
31	NVDA	903.56	3 May '24	36	945.00	0.423	74.20	1	950.00	0.434	75.00	15	-0.80	5.00	1.19	0.01
32	NVDA	903.56	12 Apr '24	15	1070.00	0.453	168.80	0	1080.00	0.464	176.05	0	-7.25	10.00	3.64	0.01
33	NVDA	903.56	16 Aug '24	141	1060.00	0.480	206.45	0	1070.00	0.491	210.10	0	-3.65	10.00	1.57	0.01
34	NVDA	903.56	17 Jan '25	295	1090.00	0.502	262.45	0	1100.00	0.513	262.60	0	-0.15	10.00	1.02	0.01
35	NVDA	903.56	19 Apr '24	22	1150.00	0.482	248.40	10	1160.00	0.493	255.85	20	-7.45	10.00	3.92	0.01
36	NVDA	903.56	18 Oct '24	204	1160.00	0.492	299.85	0	1170.00	0.502	301.05	0	-1.20	10.00	1.14	0.01
37	NVDA	903.56	19 Apr '24	22	1160.00	0.493	258.35	20	1170.00	0.503	265.80	20	-7.45	10.00	3.92	0.01
38	NVDA	903.56	26 Apr '24	29	935.00	0.416	61.95	15	940.00	0.426	63.35	16	-1.40	5.00	1.39	0.01
39	NVDA	903.56	12 Apr '24	15	1080.00	0.464	178.70	0	1090.00	0.473	185.90	0	-7.20	10.00	3.57	0.01
40	NVDA	903.56	16 Aug '24	141	1180.00	0.476	304.30	0	1190.00	0.486	305.05	0	-0.75	10.00	1.08	0.01
41	NVDA	903.56	18 Oct '24	204	1060.00	0.488	222.55	0	1070.00	0.497	226.25	0	-3.70	10.00	1.59	0.01
42	NVDA	903.56	21 Jun '24	85	1160.00	0.509	275.35	0	1170.00	0.518	280.30	0	-4.95	10.00	1.98	0.01
43	NVDA	903.56	17 May '24	50	1300.00	0.500	398.40	0	1310.00	0.508	405.65	0	-7.25	10.00	3.64	0.01
44	NVDA	903.56	12 Apr '24	15	930.00	0.395	45.20	199	935.00	0.402	47.35	40	-2.15	5.00	1.75	0.01
45	NVDA	903.56	20 Dec '24	267	1110.00	0.511	276.35	0	1120.00	0.519	276.55	0	-0.20	10.00	1.02	0.01
46	NVDA	903.56	19 Apr '24	22	985.00	0.421	93.15	31	990.00	0.428	95.55	8	-2.40	5.00	1.92	0.01
47	NVDA	903.56	26 Apr '24	29	945.00	0.421	69.00	37	950.00	0.428	70.05	15	-1.05	5.00	1.27	0.01
48	NVDA	903.56	17 May '24	50	1280.00	0.486	378.50	0	1290.00	0.493	385.70	0	-7.20	10.00	3.57	0.01
49	NVDA	903.56	17 May '24	50	1290.00	0.493	388.45	0	1300.00	0.500	395.65	0	-7.20	10.00	3.57	0.01
50	NVDA	903.56	20 Dec '24	267	1100.00	0.505	265.70	0	1110.00	0.511	266.55	0	-0.85	10.00	1.09	0.01
51	NVDA	903.56	3 May '24	36	935.00	0.427	67.80	0	940.00	0.433	68.45	1	-0.65	5.00	1.15	0.01
52	NVDA	903.56	12 Apr '24	15	1040.00	0.433	139.55	0	1050.00	0.440	146.75	0	-7.20	10.00	3.57	0.01
53	NVDA	903.56	12 Apr '24	15	1060.00	0.446	159.00	0	1070.00	0.453	166.20	0	-7.20	10.00	3.57	0.01
54	NVDA	903.56	17 May '24	50	1270.00	0.480	368.55	0	1280.00	0.486	375.75	0	-7.20	10.00	3.57	0.01
55	NVDA	903.56	12 Apr '24	15	1050.00	0.440	149.25	0	1060.00	0.446	156.45	0	-7.20	10.00	3.57	0.01
56	NVDA	903.56	19 Jul '24	113	1160.00	0.488	281.20	0	1170.00	0.494	285.20	0	-4.00	10.00	1.67	0.01
57	NVDA	903.56	17 May '24	50	1050.00	0.426	161.20	344	1060.00	0.432	167.35	0	-6.15	10.00	2.60	0.01
58	NVDA	903.56	17 May '24	50	1030.00	0.425	144.60	300	1040.00	0.431	150.40	0	-5.80	10.00	2.38	0.01
59	NVDA	903.56	5 Apr '24	8	995.00	0.418	94.05	10	1000.00	0.424	96.35	129	-2.30	5.00	1.85	0.01
60	NVDA	903.56	17 May '24	50	1260.00	0.474	358.65	0	1270.00	0.480	365.85	0	-7.20	10.00	3.57	0.01
61	NVDA	903.56	18 Oct '24	204	1080.00	0.486	238.05	0	1090.00	0.491	241.05	0	-3.00	10.00	1.43	0.01
62	NVDA	903.56	15 Nov '24	232	1060.00	0.488	228.95	0	1070.00	0.493	232.30	0	-3.35	10.00	1.50	0.01
63	NVDA	903.56	18 Jun '26	812	1060.00	0.708	304.50	0	1070.00	0.714	307.45	0	-2.95	10.00	1.42	0.01
64	NVDA	903.56	17 May '24	50	1240.00	0.464	338.85	0	1250.00	0.469	346.10	0	-7.25	10.00	3.64	0.01
65	NVDA	903.56	5 Apr '24	8	975.00	0.401	75.05	78	980.00	0.406	77.65	147	-2.60	5.00	2.08	0.01
66	NVDA	903.56	12 Apr '24	15	945.00	0.399	56.05	30	950.00	0.404	58.15	54	-2.10	5.00	1.72	0.01
67	NVDA	903.56	19 Apr '24	22	1100.00	0.455	199.10	24	1110.00	0.460	206.60	21	-7.50	10.00	4.00	0.01
68	NVDA	903.56	17 May '24	50	1250.00	0.469	348.75	0	1260.00	0.474	355.95	0	-7.20	10.00	3.57	0.00
69	NVDA	903.56	19 Apr '24	22	1070.00	0.444	170.10	8	1080.00	0.449	177.60	6	-7.50	10.00	4.00	0.00
70	NVDA	903.56	20 Jun '25	449	1050.00	0.538	257.90	0	1060.00	0.543	258.75	0	-0.85	10.00	1.09	0.00
71	NVDA	903.56	19 Apr '24	22	1110.00	0.460	208.90	21	1120.00	0.464	216.30	11	-7.40	10.00	3.85	0.00
72	NVDA	903.56	19 Apr '24	22	995.00	0.409	101.75	50	1000.00	0.413	104.05	145	-2.30	5.00	1.85	0.00
73	NVDA	903.56	21 Jun '24	85	950.00	0.509	115.75	29	955.00	0.513	116.85	51	-1.10	5.00	1.28	0.00
74	NVDA	903.56	12 Apr '24	15	1030.00	0.429	130.00	0	1040.00	0.433	137.10	0	-7.10	10.00	3.45	0.00
75	NVDA	903.56	12 Apr '24	15	900.00	0.395	27.75	1,150	902.50	0.400	28.25	332	-0.50	2.50	1.25	0.00
76	NVDA	903.56	21 Jun '24	85	1080.00	0.505	208.15	200	1090.00	0.510	213.95	0	-5.80	10.00	2.38	0.00
77	NVDA	903.56	17 May '24	50	960.00	0.424	91.35	22	965.00	0.428	93.55	5	-2.20	5.00	1.79	0.00
78	NVDA	903.56	21 Jun '24	85	980.00	0.506	134.55	10	985.00	0.510	135.90	0	-1.35	5.00	1.37	0.00
79	NVDA	903.56	20 Sep '24	176	1040.00	0.491	203.30	0	1050.00	0.495	206.75	12	-3.45	10.00	1.53	0.00
80	NVDA	903.56	21 Jun '24	85	1200.00	0.509	311.30	2	1210.00	0.513	315.90	0	-4.60	10.00	1.85	0.00
81	NVDA	903.56	17 May '24	50	1230.00	0.460	329.05	0	1240.00	0.464	336.25	0	-7.20	10.00	3.57	0.00
82	NVDA	903.56	20 Dec '24	267	1070.00	0.502	244.00	0	1080.00	0.506	247.05	1	-3.05	10.00	1.44	0.00
83	NVDA	903.56	19 Jul '24	113	1120.00	0.489	247.25	0	1130.00	0.493	251.30	0	-4.05	10.00	1.68	0.00
84	NVDA	903.56	19 Apr '24	22	965.00	0.420	77.25	79	970.00	0.424	79.75	39	-2.50	5.00	2.00	0.00
85	NVDA	903.56	17 May '24	50	1220.00	0.456	319.20	0	1230.00	0.460	326.40	0	-7.20	10.00	3.57	0.00
86	NVDA	903.56	21 Jun '24	85	1250.00	0.512	357.15	1	1260.00	0.515	361.90	0	-4.75	10.00	1.90	0.00
87	NVDA	903.56	19 Apr '24	22	1030.00	0.431	132.55	0	1040.00	0.434	139.80	0	-7.25	10.00	3.64	0.00
88	NVDA	903.56	17 May '24	50	1210.00	0.453	309.45	0	1220.00	0.456	316.65	0	-7.20	10.00	3.57	0.00
89	NVDA	903.56	19 Apr '24	22	1090.00	0.451	189.35	18	1100.00	0.455	196.85	24	-7.50	10.00	4.00	0.00
90	NVDA	903.56	17 May '24	50	1160.00	0.441	261.15	0	1170.00	0.444	268.35	0	-7.20	10.00	3.57	0.00
91	NVDA	903.56	17 May '24	50	985.00	0.430	109.30	6	990.00	0.434	111.30	6	-2.00	5.00	1.67	0.00
92	NVDA	903.56	16 Jan '26	659	1050.00	0.625	281.65	0	1060.00	0.628	284.10	0	-2.45	10.00	1.32	0.00
93	NVDA	903.56	21 Jun '24	85	1050.00	0.507	184.80	5	1060.00	0.510	190.30	0	-5.50	10.00	2.22	0.00
94	NVDA	903.56	18 Jun '26	812	1090.00	0.718	324.35	0	1100.00	0.721	325.55	1	-1.20	10.00	1.14	0.00
95	NVDA	903.56	20 Sep '24	176	1440.00	0.557	548.75	0	1450.00	0.561	549.60	0	-0.85	10.00	1.09	0.00
96	NVDA	903.56	15 Nov '24	232	1490.00	0.578	599.25	0	1500.00	0.581	599.85	0	-0.60	10.00	1.06	0.00
97	NVDA	903.56	18 Jun '26	812	1080.00	0.715	317.70	0	1090.00	0.718	320.55	0	-2.85	10.00	1.40	0.00
98	NVDA	903.56	18 Jun '26	812	1030.00	0.699	285.25	0	1040.00	0.702	288.30	0	-3.05	10.00	1.44	0.00
99	NVDA	903.56	15 Nov '24	232	1480.00	0.575	589.80	0	1490.00	0.578	590.45	0	-0.65	10.00	1.07	0.00
100	NVDA	903.56	5 Apr '24	8	980.00	0.406	79.80	147	985.00	0.409	82.35	46	-2.55	5.00	2.04	0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: