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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. 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 859.00 850.00 5 Apr '24 0.444 15.25 2,238 21 Jun '24 0.559 93.20 174 -0.00 0.12 -77.95
2 NVDA 859.00 855.00 5 Apr '24 0.444 12.00 1,681 21 Jun '24 0.559 90.85 28 -0.00 0.11 -78.85
3 NVDA 859.00 865.00 5 Apr '24 0.444 6.85 6,496 21 Jun '24 0.559 86.35 82 -0.00 0.11 -79.50
4 NVDA 859.00 860.00 5 Apr '24 0.444 9.20 6,415 21 Jun '24 0.559 88.60 118 -0.00 0.11 -79.40
5 NVDA 859.00 865.00 12 Apr '24 0.449 20.15 2,138 21 Jun '24 0.559 86.35 82 -0.00 0.11 -66.20
6 NVDA 859.00 860.00 12 Apr '24 0.450 22.50 2,184 21 Jun '24 0.559 88.60 118 -0.00 0.11 -66.10
7 NVDA 859.00 855.00 12 Apr '24 0.451 25.10 556 21 Jun '24 0.559 90.85 28 -0.00 0.11 -65.75
8 NVDA 859.00 850.00 12 Apr '24 0.454 27.80 2,218 21 Jun '24 0.559 93.20 174 -0.00 0.10 -65.40
9 NVDA 859.00 850.00 19 Apr '24 0.464 37.00 813 21 Jun '24 0.559 93.20 174 -0.00 0.10 -56.20
10 NVDA 859.00 865.00 19 Apr '24 0.464 29.70 502 21 Jun '24 0.559 86.35 82 -0.00 0.09 -56.65
11 NVDA 859.00 860.00 19 Apr '24 0.464 32.05 599 21 Jun '24 0.559 88.60 118 -0.00 0.09 -56.55
12 NVDA 859.00 855.00 19 Apr '24 0.465 34.50 181 21 Jun '24 0.559 90.85 28 -0.00 0.09 -56.35
13 NVDA 859.00 865.00 26 Apr '24 0.469 37.05 169 21 Jun '24 0.559 86.35 82 -0.00 0.09 -49.30
14 NVDA 859.00 855.00 26 Apr '24 0.470 41.90 23 21 Jun '24 0.559 90.85 28 -0.00 0.09 -48.95
15 NVDA 859.00 860.00 26 Apr '24 0.471 39.45 87 21 Jun '24 0.559 88.60 118 -0.00 0.09 -49.15
16 NVDA 859.00 850.00 26 Apr '24 0.474 44.50 258 21 Jun '24 0.559 93.20 174 -0.00 0.08 -48.70
17 NVDA 859.00 860.00 17 May '24 0.472 55.50 357 19 Jul '24 0.531 98.70 68 -0.00 0.06 -43.20
18 NVDA 859.00 860.00 10 May '24 0.472 50.95 14 19 Jul '24 0.531 98.70 68 -0.00 0.06 -47.75
19 NVDA 859.00 860.00 3 May '24 0.476 46.05 62 19 Jul '24 0.531 98.70 68 -0.00 0.06 -52.65
20 NVDA 859.00 850.00 16 Aug '24 0.518 114.50 51 18 Oct '24 0.516 138.25 3 -0.00 -0.00 -23.75
21 NVDA 859.00 860.00 16 Aug '24 0.518 110.00 29 18 Oct '24 0.516 133.75 2 -0.00 -0.00 -23.75
22 NVDA 859.00 860.00 19 Jul '24 0.531 99.45 68 20 Sep '24 0.527 125.40 22 -0.00 -0.00 -25.95
23 NVDA 859.00 860.00 18 Oct '24 0.516 134.95 2 20 Dec '24 0.510 155.05 21 -0.00 -0.01 -20.10
24 NVDA 859.00 850.00 17 Jan '25 0.500 167.30 143 21 Mar '25 0.490 183.65 196 -0.00 -0.01 -16.35
25 NVDA 859.00 860.00 17 Jan '25 0.499 163.00 127 21 Mar '25 0.489 179.35 6 -0.00 -0.01 -16.35
26 NVDA 859.00 860.00 15 Nov '24 0.513 144.55 18 17 Jan '25 0.499 161.70 127 -0.00 -0.01 -17.15
27 NVDA 859.00 850.00 15 Nov '24 0.513 149.00 1 17 Jan '25 0.500 166.05 143 -0.00 -0.01 -17.05
28 NVDA 859.00 860.00 20 Dec '24 0.510 156.40 21 21 Feb '25 0.496 172.20 2 -0.00 -0.01 -15.80
29 NVDA 859.00 860.00 20 Sep '24 0.527 126.60 22 15 Nov '24 0.513 143.35 18 -0.00 -0.01 -16.75
30 NVDA 859.00 860.00 21 Jun '24 0.559 88.90 118 16 Aug '24 0.518 108.95 29 -0.00 -0.04 -20.05
31 NVDA 859.00 850.00 21 Jun '24 0.559 93.60 174 16 Aug '24 0.518 113.30 51 -0.00 -0.04 -19.70
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.