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 August 22, 2019. You must subscribe 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 NTNX 19.76 3.2M 6 Sep '19 15 20.00 C 1.65 50 8.35 1.114 10.44%
2 NTNX 19.76 3.2M 6 Sep '19 15 20.50 C 1.35 8 6.83 1.090 11.35%
3 NTNX 19.76 3.2M 6 Sep '19 15 19.00 C 2.00 54 6.28 1.082 6.98%
4 NTNX 19.76 3.2M 6 Sep '19 15 19.50 C 1.65 2 7.03 1.068 7.68%
5 NTNX 19.76 3.2M 13 Sep '19 22 20.00 C 1.75 4 8.86 1.013 11.05%
6 NTNX 19.76 3.2M 13 Sep '19 22 20.50 C 1.55 1 7.84 1.003 12.58%
7 NTNX 19.76 3.2M 13 Sep '19 22 19.00 C 2.15 0 7.03 0.985 7.89%
8 NTNX 19.76 3.2M 13 Sep '19 22 19.50 C 1.90 0 8.30 0.973 9.18%
9 NTNX 19.76 3.2M 20 Sep '19 29 19.50 C 2.15 129 9.56 0.962 10.73%
10 NTNX 19.76 3.2M 20 Sep '19 29 19.00 C 2.40 0 8.30 0.942 9.45%
11 NTNX 19.76 3.2M 20 Sep '19 29 20.50 C 1.70 50 8.60 0.930 13.51%
12 NTNX 19.76 3.2M 20 Sep '19 29 20.00 C 1.90 431 9.62 0.914 11.98%
13 NTNX 19.76 3.2M 27 Sep '19 36 19.00 C 2.40 0 8.30 0.877 9.45%
14 NTNX 19.76 3.2M 27 Sep '19 36 20.00 C 1.95 10 9.87 0.872 12.30%
15 NTNX 19.76 3.2M 27 Sep '19 36 19.50 C 2.10 0 9.31 0.863 10.42%
16 NTNX 19.76 3.2M 18 Oct '19 57 20.00 C 2.30 40 11.64 0.789 14.55%
17 NTNX 19.76 3.2M 17 Jan '20 148 20.00 C 3.40 53 17.21 0.707 22.25%
18 NTNX 19.76 3.2M 17 Apr '20 239 20.00 C 4.30 0 21.76 0.703 29.37%
19 NTNX 19.76 3.2M 15 Jan '21 512 20.00 C 6.20 3 31.38 0.682 47.49%
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.