Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 3, 2022. 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 196.02 200.00 20 Jan '23 0.537 34.00 81 17 Mar '23 0.548 34.65 21 -0.00 0.01 -0.65
2 NVDA 196.02 195.00 20 Jan '23 0.533 37.65 107 17 Mar '23 0.535 36.75 7 1.00 0.00 0.90
3 NVDA 196.02 195.00 16 Sep '22 0.580 28.30 140 18 Nov '22 0.570 31.20 0 -0.00 -0.01 -2.90
4 NVDA 196.02 200.00 19 Aug '22 0.573 25.05 60 21 Oct '22 0.563 26.80 3 -0.00 -0.01 -1.75
5 NVDA 196.02 200.00 16 Sep '22 0.572 25.85 28 18 Nov '22 0.555 29.15 6 -0.00 -0.02 -3.30
6 NVDA 196.02 200.00 18 Nov '22 0.555 31.45 6 20 Jan '23 0.537 33.20 81 -0.00 -0.02 -1.75
7 NVDA 196.02 195.00 21 Oct '22 0.568 31.80 12 16 Dec '22 0.547 32.65 2 -0.00 -0.02 -0.85
8 NVDA 196.02 195.00 19 Aug '22 0.598 26.30 4 21 Oct '22 0.568 29.20 12 -0.00 -0.03 -2.90
9 NVDA 196.02 200.00 21 Oct '22 0.563 28.40 3 16 Dec '22 0.531 30.30 35 -0.00 -0.03 -1.90
10 NVDA 196.02 195.00 18 Nov '22 0.570 33.90 0 20 Jan '23 0.533 34.90 107 -0.00 -0.04 -1.00
11 NVDA 196.02 200.00 15 Jul '22 0.610 19.70 114 16 Sep '22 0.572 25.20 28 -0.00 -0.04 -5.50
12 NVDA 196.02 195.00 15 Jul '22 0.618 23.50 21 16 Sep '22 0.580 27.50 140 -0.00 -0.04 -4.00
13 NVDA 196.02 200.00 20 May '22 0.671 9.75 3,473 15 Jul '22 0.610 19.40 114 -0.00 -0.06 -9.65
14 NVDA 196.02 195.00 20 May '22 0.692 12.20 1,067 15 Jul '22 0.618 20.30 21 -0.00 -0.07 -8.10
15 NVDA 196.02 195.00 17 Jun '22 0.675 19.20 174 19 Aug '22 0.598 24.35 4 -0.00 -0.08 -5.15
16 NVDA 196.02 195.00 10 Jun '22 0.688 19.85 24 19 Aug '22 0.598 24.35 4 -0.00 -0.09 -4.50
17 NVDA 196.02 200.00 10 Jun '22 0.665 17.30 47 19 Aug '22 0.573 21.50 60 -0.00 -0.09 -4.20
18 NVDA 196.02 200.00 17 Jun '22 0.667 17.85 1,405 19 Aug '22 0.573 21.50 60 -0.00 -0.09 -3.65
19 NVDA 196.02 195.00 27 May '22 0.732 17.40 308 15 Jul '22 0.618 20.30 21 -0.00 -0.11 -2.90
20 NVDA 196.02 200.00 13 May '22 0.724 7.70 1,800 15 Jul '22 0.610 19.40 114 -0.00 -0.11 -11.70
21 NVDA 196.02 195.00 13 May '22 0.735 10.20 1,656 15 Jul '22 0.618 20.30 21 -0.00 -0.12 -10.10
22 NVDA 196.02 195.00 3 Jun '22 0.721 18.55 97 19 Aug '22 0.598 24.35 4 -0.00 -0.12 -5.80
23 NVDA 196.02 200.00 3 Jun '22 0.710 14.50 166 19 Aug '22 0.573 21.50 60 -0.00 -0.14 -7.00
24 NVDA 196.02 200.00 27 May '22 0.762 14.80 220 15 Jul '22 0.610 19.40 114 -0.00 -0.15 -4.60
25 NVDA 196.02 200.00 6 May '22 0.882 4.55 21,265 15 Jul '22 0.610 19.40 114 -0.00 -0.27 -14.85
26 NVDA 196.02 195.00 6 May '22 0.909 7.00 16,798 15 Jul '22 0.618 20.30 21 -0.00 -0.29 -13.30
Go to the old report

Data Provided by HistoricalOptionData.com
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.