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 6, 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 NTNX 64.51 2.0M 19 Dec '25 653 62.50 P 8.30 0 12.87 0.578 18.34%
2 NTNX 64.51 2.0M 15 Mar '24 9 60.00 P 0.20 1 0.31 0.512 7.32%
3 NTNX 64.51 2.0M 16 Jan '26 681 67.50 P 10.00 0 10.87 0.509 12.86%
4 NTNX 64.51 2.0M 19 Dec '25 653 60.00 P 7.20 0 11.16 0.507 20.43%
5 NTNX 64.51 2.0M 16 Jan '26 681 62.50 P 8.20 0 12.71 0.498 18.13%
6 NTNX 64.51 2.0M 16 Jan '26 681 60.00 P 7.10 0 11.01 0.497 20.22%
7 NTNX 64.51 2.0M 19 Dec '25 653 65.00 P 10.80 0 15.98 0.493 19.20%
8 NTNX 64.51 2.0M 21 Jun '24 107 60.00 P 3.80 11 5.89 0.452 13.69%
9 NTNX 64.51 2.0M 21 Jun '24 107 65.00 P 6.20 1 8.85 0.449 9.79%
10 NTNX 64.51 2.0M 21 Jun '24 107 67.50 P 7.60 0 7.15 0.445 8.10%
11 NTNX 64.51 2.0M 18 Oct '24 226 62.50 P 6.40 0 9.92 0.445 14.47%
12 NTNX 64.51 2.0M 21 Jun '24 107 62.50 P 4.90 8 7.60 0.442 11.59%
13 NTNX 64.51 2.0M 15 Mar '24 9 62.50 P 0.80 18 1.24 0.436 4.41%
14 NTNX 64.51 2.0M 18 Oct '24 226 65.00 P 7.70 3 11.18 0.435 12.69%
15 NTNX 64.51 2.0M 15 Mar '24 9 65.00 P 1.90 56 2.19 0.430 2.25%
16 NTNX 64.51 2.0M 18 Oct '24 226 60.00 P 5.30 0 8.22 0.429 16.57%
17 NTNX 64.51 2.0M 19 Jul '24 135 60.00 P 4.10 0 6.36 0.428 14.25%
18 NTNX 64.51 2.0M 19 Jul '24 135 62.50 P 5.20 14 8.06 0.425 12.16%
19 NTNX 64.51 2.0M 17 Jan '25 317 62.50 P 5.10 0 7.91 0.425 11.97%
20 NTNX 64.51 2.0M 17 Jan '25 317 65.00 P 8.10 0 11.80 0.422 13.49%
21 NTNX 64.51 2.0M 19 Jul '24 135 67.50 P 7.80 0 7.46 0.416 8.48%
22 NTNX 64.51 2.0M 19 Jul '24 135 65.00 P 6.40 2 9.16 0.416 10.17%
23 NTNX 64.51 2.0M 17 Jan '25 317 60.00 P 5.40 0 8.37 0.416 16.77%
24 NTNX 64.51 2.0M 18 Oct '24 226 67.50 P 8.90 3 9.16 0.410 10.63%
25 NTNX 64.51 2.0M 19 Apr '24 44 60.00 P 1.50 6 2.33 0.395 9.54%
26 NTNX 64.51 2.0M 19 Apr '24 44 62.50 P 2.40 1 3.72 0.391 7.10%
27 NTNX 64.51 2.0M 19 Apr '24 44 65.00 P 3.60 22 4.82 0.388 5.11%
28 NTNX 64.51 2.0M 19 Apr '24 44 67.50 P 5.10 8 3.27 0.388 3.55%
29 NTNX 64.51 2.0M 15 Mar '24 9 67.50 P 2.30 0 -1.07 0.251 -1.11%
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.