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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from March 7, 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 926.69 57.9M 22 Mar '24 15 930.00 C 47.00 1,457 5.07 0.655 5.72%
2 NVDA 926.69 57.9M 22 Mar '24 15 920.00 C 51.40 2,449 4.82 0.651 5.11%
3 NVDA 926.69 57.9M 28 Mar '24 21 930.00 C 52.30 1,025 5.64 0.615 6.36%
4 NVDA 926.69 57.9M 28 Mar '24 21 920.00 C 56.90 2,446 5.42 0.612 5.77%
5 NVDA 926.69 57.9M 5 Apr '24 29 930.00 C 58.55 381 6.32 0.581 7.13%
6 NVDA 926.69 57.9M 15 Mar '24 8 935.00 C 27.50 3,458 2.97 0.578 3.98%
7 NVDA 926.69 57.9M 5 Apr '24 29 920.00 C 63.00 820 6.08 0.577 6.52%
8 NVDA 926.69 57.9M 15 Mar '24 8 930.00 C 29.45 9,545 3.18 0.572 3.65%
9 NVDA 926.69 57.9M 15 Mar '24 8 925.00 C 31.60 9,954 3.23 0.570 3.34%
10 NVDA 926.69 57.9M 21 Jun '24 106 930.00 C 112.00 458 12.09 0.567 14.15%
11 NVDA 926.69 57.9M 21 Jun '24 106 920.00 C 116.40 1,294 11.84 0.565 13.54%
12 NVDA 926.69 57.9M 15 Mar '24 8 920.00 C 34.00 17,731 2.95 0.565 3.06%
13 NVDA 926.69 57.9M 12 Apr '24 36 920.00 C 68.05 295 6.62 0.564 7.15%
14 NVDA 926.69 57.9M 12 Apr '24 36 930.00 C 63.55 624 6.86 0.564 7.75%
15 NVDA 926.69 57.9M 19 Apr '24 43 935.00 C 66.45 1,006 7.17 0.560 8.69%
16 NVDA 926.69 57.9M 19 Apr '24 43 925.00 C 70.85 1,322 7.46 0.558 8.08%
17 NVDA 926.69 57.9M 19 Apr '24 43 930.00 C 68.70 1,087 7.41 0.556 8.39%
18 NVDA 926.69 57.9M 19 Apr '24 43 920.00 C 73.10 3,798 7.17 0.554 7.78%
19 NVDA 926.69 57.9M 19 Jul '24 134 920.00 C 126.70 986 12.95 0.543 15.00%
20 NVDA 926.69 57.9M 17 May '24 71 925.00 C 88.90 298 9.41 0.541 10.41%
21 NVDA 926.69 57.9M 17 May '24 71 920.00 C 90.95 1,730 9.09 0.539 10.08%
22 NVDA 926.69 57.9M 17 May '24 71 935.00 C 84.35 185 9.10 0.538 11.00%
23 NVDA 926.69 57.9M 17 May '24 71 930.00 C 86.55 245 9.34 0.538 10.70%
24 NVDA 926.69 57.9M 16 Aug '24 162 930.00 C 132.45 145 14.29 0.538 17.09%
25 NVDA 926.69 57.9M 20 Sep '24 197 920.00 C 150.10 2,185 15.48 0.536 18.47%
26 NVDA 926.69 57.9M 16 Aug '24 162 920.00 C 135.30 72 13.88 0.535 16.25%
27 NVDA 926.69 57.9M 20 Sep '24 197 930.00 C 147.25 280 15.89 0.531 19.32%
28 NVDA 926.69 57.9M 18 Oct '24 225 920.00 C 159.35 39 16.47 0.525 19.89%
29 NVDA 926.69 57.9M 15 Nov '24 253 930.00 C 163.60 48 17.65 0.520 21.87%
30 NVDA 926.69 57.9M 15 Nov '24 253 920.00 C 168.55 133 17.47 0.519 21.35%
31 NVDA 926.69 57.9M 18 Oct '24 225 930.00 C 155.00 15 16.73 0.518 20.51%
32 NVDA 926.69 57.9M 20 Dec '24 288 930.00 C 175.70 49 18.96 0.510 23.84%
33 NVDA 926.69 57.9M 20 Dec '24 288 920.00 C 179.65 118 18.66 0.507 23.15%
34 NVDA 926.69 57.9M 21 Feb '25 351 920.00 C 198.65 5 20.71 0.503 26.37%
35 NVDA 926.69 57.9M 17 Jan '25 316 930.00 C 182.20 110 19.66 0.502 24.92%
36 NVDA 926.69 57.9M 17 Jan '25 316 920.00 C 186.05 264 19.35 0.501 24.22%
37 NVDA 926.69 57.9M 21 Feb '25 351 930.00 C 194.30 5 20.97 0.501 26.98%
38 NVDA 926.69 57.9M 21 Mar '25 379 920.00 C 205.15 33 21.42 0.493 27.51%
39 NVDA 926.69 57.9M 20 Jun '25 470 930.00 C 220.15 17 23.76 0.463 31.63%
40 NVDA 926.69 57.9M 20 Jun '25 470 920.00 C 223.50 185 23.40 0.454 30.83%
41 NVDA 926.69 57.9M 8 Mar '24 1 920.00 C 15.80 76,630 0.98 0.436 1.00%
42 NVDA 926.69 57.9M 8 Mar '24 1 925.00 C 13.35 38,895 1.26 0.436 1.28%
43 NVDA 926.69 57.9M 8 Mar '24 1 930.00 C 11.25 39,987 1.21 0.436 1.59%
44 NVDA 926.69 57.9M 8 Mar '24 1 935.00 C 9.25 13,885 1.00 0.436 1.91%
45 NVDA 926.69 57.9M 19 Dec '25 652 920.00 C 261.40 21 27.49 0.396 38.29%
46 NVDA 926.69 57.9M 19 Dec '25 652 930.00 C 253.95 23 27.40 0.392 38.24%
47 NVDA 926.69 57.9M 16 Jan '26 680 920.00 C 264.40 22 27.81 0.388 38.91%
48 NVDA 926.69 57.9M 16 Jan '26 680 930.00 C 261.10 3 28.18 0.383 39.73%
49 NVDA 926.69 57.9M 18 Jun '26 833 930.00 C 288.70 345 31.15 0.320 45.77%
50 NVDA 926.69 57.9M 18 Jun '26 833 920.00 C 290.30 325 30.60 0.313 44.57%
51 NVDA 926.69 57.9M 18 Dec '26 1016 930.00 C 312.00 58 33.67 0.178 51.30%
52 NVDA 926.69 57.9M 18 Dec '26 1016 920.00 C 316.00 20 33.38 0.130 50.65%
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.