Short Straddle 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

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

Screener Options
Subscribers can save settings

Sort By

Data is delayed from May 10, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Strike	Short Call			Short Put			% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	NVDA	898.78	7 Jun '24	28	1270.00	0.662	2.30	6	0.583	369.25	0	41.34	1.25	371.55
2	NVDA	898.78	7 Jun '24	28	895.00	0.597	62.15	161	0.577	53.25	69	12.84	1.17	115.40
3	NVDA	898.78	7 Jun '24	28	970.00	0.594	32.70	17	0.577	98.15	2	14.56	1.17	130.85
4	NVDA	898.78	7 Jun '24	28	905.00	0.595	56.70	128	0.570	57.10	44	12.66	1.16	113.80
5	NVDA	898.78	7 Jun '24	28	935.00	0.592	44.50	6	0.572	75.55	6	13.36	1.16	120.05
6	NVDA	898.78	7 Jun '24	28	930.00	0.591	46.45	20	0.571	71.45	13	13.12	1.16	117.90
7	NVDA	898.78	7 Jun '24	28	1080.00	0.605	11.60	3	0.557	187.20	0	22.12	1.16	198.80
8	NVDA	898.78	14 Jun '24	35	1200.00	0.600	5.15	16	0.561	300.25	1	33.98	1.16	305.40
9	NVDA	898.78	7 Jun '24	28	1100.00	0.607	9.50	128	0.554	205.30	0	23.90	1.16	214.80
10	NVDA	898.78	7 Jun '24	28	955.00	0.594	37.35	35	0.566	88.50	6	14.00	1.16	125.85
11	NVDA	898.78	7 Jun '24	28	945.00	0.598	41.45	61	0.561	81.30	0	13.66	1.16	122.75
12	NVDA	898.78	7 Jun '24	28	960.00	0.597	36.30	16	0.561	91.70	0	14.24	1.16	128.00
13	NVDA	898.78	7 Jun '24	28	900.00	0.596	59.30	999	0.562	55.90	119	12.82	1.16	115.20
14	NVDA	898.78	7 Jun '24	28	925.00	0.595	48.30	67	0.564	69.95	21	13.16	1.16	118.25
15	NVDA	898.78	7 Jun '24	28	1070.00	0.600	12.65	3	0.558	178.40	0	21.26	1.16	191.05
16	NVDA	898.78	7 Jun '24	28	1030.00	0.601	19.10	4	0.557	144.25	0	18.17	1.16	163.35
17	NVDA	898.78	7 Jun '24	28	915.00	0.597	52.65	108	0.560	64.15	40	13.00	1.16	116.80
18	NVDA	898.78	7 Jun '24	28	940.00	0.594	42.50	16	0.563	78.65	6	13.48	1.16	121.15
19	NVDA	898.78	7 Jun '24	28	1000.00	0.594	24.75	156	0.562	120.35	0	16.14	1.16	145.10
20	NVDA	898.78	7 Jun '24	28	910.00	0.592	54.80	84	0.564	61.35	33	12.92	1.16	116.15
21	NVDA	898.78	7 Jun '24	28	965.00	0.595	34.20	6	0.561	95.55	12	14.44	1.16	129.75
22	NVDA	898.78	7 Jun '24	28	975.00	0.594	31.15	9	0.561	102.25	2	14.84	1.16	133.40
23	NVDA	898.78	7 Jun '24	28	1040.00	0.597	16.95	21	0.557	152.55	0	18.86	1.15	169.50
24	NVDA	898.78	7 Jun '24	28	1075.00	0.601	12.00	14	0.553	183.05	0	21.70	1.15	195.05
25	NVDA	898.78	7 Jun '24	28	1065.00	0.599	13.20	7	0.554	174.20	0	20.85	1.15	187.40
26	NVDA	898.78	7 Jun '24	28	1200.00	0.630	3.85	48	0.524	299.85	0	33.79	1.15	303.70
27	NVDA	898.78	7 Jun '24	28	1055.00	0.600	14.55	3	0.552	165.45	0	20.03	1.15	180.00
28	NVDA	898.78	7 Jun '24	28	1010.00	0.591	22.45	2	0.562	128.05	0	16.74	1.15	150.50
29	NVDA	898.78	7 Jun '24	28	1045.00	0.596	16.20	2	0.556	156.85	0	19.25	1.15	173.05
30	NVDA	898.78	7 Jun '24	28	1090.00	0.603	10.45	2	0.549	196.25	0	23.00	1.15	206.70
31	NVDA	898.78	7 Jun '24	28	920.00	0.585	50.50	38	0.567	67.00	3	13.07	1.15	117.50
32	NVDA	898.78	7 Jun '24	28	995.00	0.593	25.85	12	0.559	116.60	0	15.85	1.15	142.45
33	NVDA	898.78	7 Jun '24	28	1015.00	0.595	21.40	2	0.557	132.20	0	17.09	1.15	153.60
34	NVDA	898.78	7 Jun '24	28	985.00	0.593	28.35	2	0.559	109.25	0	15.31	1.15	137.60
35	NVDA	898.78	7 Jun '24	28	1060.00	0.598	13.95	4	0.553	169.60	0	20.42	1.15	183.55
36	NVDA	898.78	7 Jun '24	28	990.00	0.592	27.20	35	0.558	112.75	0	15.57	1.15	139.95
37	NVDA	898.78	7 Jun '24	28	980.00	0.590	29.85	81	0.559	105.50	0	15.06	1.15	135.35
38	NVDA	898.78	7 Jun '24	28	1020.00	0.594	20.05	121	0.555	135.90	0	17.35	1.15	155.95
39	NVDA	898.78	7 Jun '24	28	1025.00	0.595	19.45	14	0.554	140.15	0	17.76	1.15	159.60
40	NVDA	898.78	7 Jun '24	28	950.00	0.589	39.60	131	0.559	85.30	5	13.90	1.15	124.90
41	NVDA	898.78	7 Jun '24	28	1005.00	0.589	23.55	5	0.558	124.45	0	16.47	1.15	148.00
42	NVDA	898.78	14 Jun '24	35	1090.00	0.580	13.50	2	0.562	197.25	0	23.45	1.14	210.75
43	NVDA	898.78	14 Jun '24	35	895.00	0.577	66.95	87	0.550	56.95	7	13.79	1.13	123.90
44	NVDA	898.78	14 Jun '24	35	980.00	0.573	34.45	7	0.553	108.35	0	15.89	1.13	142.80
45	NVDA	898.78	14 Jun '24	35	915.00	0.582	57.65	14	0.542	67.85	6	13.96	1.12	125.50
46	NVDA	898.78	7 Jun '24	28	1050.00	0.599	15.45	64	0.526	161.20	2	19.65	1.12	176.65
47	NVDA	898.78	14 Jun '24	35	1080.00	0.583	14.70	33	0.536	188.55	0	22.61	1.12	203.25
48	NVDA	898.78	14 Jun '24	35	1010.00	0.577	26.65	964	0.540	130.55	0	17.49	1.12	157.20
49	NVDA	898.78	14 Jun '24	35	920.00	0.576	55.60	25	0.540	70.70	2	14.05	1.12	126.30
50	NVDA	898.78	14 Jun '24	35	1040.00	0.577	20.55	12	0.539	154.70	0	19.50	1.12	175.25
51	NVDA	898.78	14 Jun '24	35	910.00	0.575	60.00	58	0.540	65.00	11	13.91	1.12	125.00
52	NVDA	898.78	14 Jun '24	35	1070.00	0.575	15.60	4	0.540	180.50	10	21.82	1.11	196.10
53	NVDA	898.78	14 Jun '24	35	900.00	0.578	64.35	165	0.537	59.60	20	13.79	1.11	123.95
54	NVDA	898.78	14 Jun '24	35	1030.00	0.581	22.65	1	0.533	146.40	0	18.81	1.11	169.05
55	NVDA	898.78	14 Jun '24	35	1075.00	0.579	14.90	1	0.535	184.05	0	22.14	1.11	198.95
56	NVDA	898.78	14 Jun '24	35	930.00	0.576	51.40	12	0.538	76.50	0	14.23	1.11	127.90
57	NVDA	898.78	14 Jun '24	35	940.00	0.573	47.45	5	0.540	82.30	0	14.44	1.11	129.75
58	NVDA	898.78	14 Jun '24	35	1005.00	0.572	27.50	2	0.541	126.80	0	17.17	1.11	154.30
59	NVDA	898.78	14 Jun '24	35	905.00	0.573	61.85	80	0.538	62.35	15	13.82	1.11	124.20
60	NVDA	898.78	14 Jun '24	35	1025.00	0.577	23.60	1	0.534	142.40	0	18.47	1.11	166.00
61	NVDA	898.78	14 Jun '24	35	975.00	0.574	35.90	1	0.536	105.45	0	15.73	1.11	141.35
62	NVDA	898.78	14 Jun '24	35	970.00	0.575	37.30	2	0.535	101.95	0	15.49	1.11	139.25
63	NVDA	898.78	14 Jun '24	35	935.00	0.575	49.45	1	0.534	78.45	0	14.23	1.11	127.90
64	NVDA	898.78	14 Jun '24	35	965.00	0.573	38.75	2	0.535	98.60	0	15.28	1.11	137.35
65	NVDA	898.78	14 Jun '24	35	1065.00	0.576	16.75	3	0.532	175.45	0	21.38	1.11	192.20
66	NVDA	898.78	14 Jun '24	35	990.00	0.572	31.35	1	0.536	115.75	0	16.37	1.11	147.10
67	NVDA	898.78	14 Jun '24	35	960.00	0.572	40.20	12	0.535	95.35	0	15.08	1.11	135.55
68	NVDA	898.78	14 Jun '24	35	1110.00	0.584	11.30	12	0.523	215.30	0	25.21	1.11	226.60
69	NVDA	898.78	14 Jun '24	35	1100.00	0.580	12.10	16	0.526	206.50	0	24.32	1.11	218.60
70	NVDA	898.78	14 Jun '24	35	1000.00	0.574	28.70	152	0.531	123.10	75	16.89	1.11	151.80
71	NVDA	898.78	14 Jun '24	35	1140.00	0.586	8.50	3	0.519	242.90	0	27.97	1.11	251.40
72	NVDA	898.78	14 Jun '24	35	1015.00	0.570	25.70	7	0.535	134.65	0	17.84	1.10	160.35
73	NVDA	898.78	14 Jun '24	35	1050.00	0.571	18.85	47	0.533	162.95	0	20.23	1.10	181.80
74	NVDA	898.78	14 Jun '24	35	1020.00	0.570	24.40	12	0.534	138.55	0	18.13	1.10	162.95
75	NVDA	898.78	14 Jun '24	35	1045.00	0.572	19.50	3	0.532	158.55	0	19.81	1.10	178.05
76	NVDA	898.78	14 Jun '24	35	1130.00	0.583	9.25	1	0.519	233.50	0	27.01	1.10	242.75
77	NVDA	898.78	21 Jun '24	42	1190.00	0.570	6.70	81	0.523	292.00	0	33.23	1.09	298.70
78	NVDA	898.78	21 Jun '24	42	1180.00	0.567	7.20	33	0.520	282.40	0	32.22	1.09	289.60
79	NVDA	898.78	21 Jun '24	42	1170.00	0.566	7.85	68	0.513	273.05	0	31.25	1.08	280.90
80	NVDA	898.78	21 Jun '24	42	1160.00	0.562	8.55	17	0.516	263.30	0	30.25	1.08	271.85
81	NVDA	898.78	14 Jun '24	35	1060.00	0.575	17.20	1	0.502	171.90	10	21.04	1.08	189.10
82	NVDA	898.78	21 Jun '24	42	1220.00	0.571	5.25	9	0.505	320.90	0	36.29	1.08	326.15
83	NVDA	898.78	21 Jun '24	42	985.00	0.552	35.80	32	0.522	115.40	14	16.82	1.07	151.20
84	NVDA	898.78	21 Jun '24	42	920.00	0.553	58.50	846	0.520	73.60	18	14.70	1.07	132.10
85	NVDA	898.78	21 Jun '24	42	900.00	0.556	67.40	5,812	0.516	62.65	760	14.47	1.07	130.05
86	NVDA	898.78	21 Jun '24	42	910.00	0.554	62.85	287	0.517	67.95	261	14.55	1.07	130.80
87	NVDA	898.78	21 Jun '24	42	895.00	0.554	69.75	127	0.516	59.95	105	14.43	1.07	129.70
88	NVDA	898.78	21 Jun '24	42	915.00	0.555	60.85	102	0.515	70.75	43	14.64	1.07	131.60
89	NVDA	898.78	21 Jun '24	42	1250.00	0.583	4.20	146	0.487	350.15	0	39.43	1.07	354.35
90	NVDA	898.78	21 Jun '24	42	1080.00	0.552	16.35	51	0.517	190.20	2	22.98	1.07	206.55
91	NVDA	898.78	21 Jun '24	42	905.00	0.552	65.10	157	0.516	65.40	85	14.52	1.07	130.50
92	NVDA	898.78	21 Jun '24	42	925.00	0.552	56.60	220	0.515	76.50	3	14.81	1.07	133.10
93	NVDA	898.78	21 Jun '24	42	980.00	0.552	37.30	163	0.514	111.80	2	16.59	1.07	149.10
94	NVDA	898.78	21 Jun '24	42	1030.00	0.548	24.70	50	0.519	148.40	16	19.26	1.07	173.10
95	NVDA	898.78	21 Jun '24	42	930.00	0.552	54.55	85	0.514	79.50	46	14.91	1.07	134.05
96	NVDA	898.78	21 Jun '24	42	955.00	0.555	45.20	44	0.512	94.80	12	15.58	1.07	140.00
97	NVDA	898.78	21 Jun '24	42	1320.00	0.599	2.60	4	0.467	418.95	0	46.90	1.07	421.55
98	NVDA	898.78	21 Jun '24	42	945.00	0.554	48.80	120	0.512	88.30	12	15.25	1.07	137.10
99	NVDA	898.78	21 Jun '24	42	940.00	0.552	50.65	36	0.513	85.20	18	15.11	1.07	135.85
100	NVDA	898.78	21 Jun '24	42	950.00	0.552	46.85	947	0.512	91.50	17	15.39	1.06	138.35

<< 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: 05-10 05-09 05-08 05-07 05-06 05-03

Option Spread Screener Report Date: