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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 5, 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 65.98 2.5M 19 Jul '24 105 62.50 C 8.70 1 7.91 0.547 9.11%
2 NTNX 65.98 2.5M 21 Jun '24 77 62.50 C 8.00 5 6.85 0.530 7.80%
3 NTNX 65.98 2.5M 21 Jun '24 77 67.50 C 5.60 26 8.49 0.522 11.79%
4 NTNX 65.98 2.5M 21 Jun '24 77 65.00 C 6.70 181 8.67 0.520 9.65%
5 NTNX 65.98 2.5M 21 Jun '24 77 70.00 C 4.60 22 6.97 0.519 14.04%
6 NTNX 65.98 2.5M 19 Jul '24 105 65.00 C 7.50 47 9.88 0.501 11.15%
7 NTNX 65.98 2.5M 19 Jul '24 105 67.50 C 6.30 1 9.55 0.494 13.10%
8 NTNX 65.98 2.5M 18 Oct '24 196 62.50 C 11.20 1 11.70 0.488 14.09%
9 NTNX 65.98 2.5M 18 Oct '24 196 65.00 C 9.90 24 13.52 0.488 15.91%
10 NTNX 65.98 2.5M 19 Jul '24 105 70.00 C 5.20 15 7.88 0.484 15.17%
11 NTNX 65.98 2.5M 18 Oct '24 196 70.00 C 7.70 1 11.67 0.479 20.11%
12 NTNX 65.98 2.5M 18 Oct '24 196 67.50 C 8.60 0 13.03 0.478 17.64%
13 NTNX 65.98 2.5M 17 Jan '25 287 62.50 C 11.10 2 11.55 0.465 13.88%
14 NTNX 65.98 2.5M 17 Jan '25 287 67.50 C 10.70 10 16.22 0.460 22.11%
15 NTNX 65.98 2.5M 17 Jan '25 287 65.00 C 11.20 1 15.49 0.459 18.66%
16 NTNX 65.98 2.5M 17 Jan '25 287 70.00 C 7.90 1 11.97 0.445 20.52%
17 NTNX 65.98 2.5M 18 Jul '25 469 62.50 C 16.40 0 19.58 0.443 26.06%
18 NTNX 65.98 2.5M 17 May '24 42 62.50 C 5.70 0 3.36 0.442 3.68%
19 NTNX 65.98 2.5M 18 Jul '25 469 65.00 C 15.20 0 21.55 0.437 28.00%
20 NTNX 65.98 2.5M 17 May '24 42 70.00 C 2.20 59 3.33 0.433 9.75%
21 NTNX 65.98 2.5M 18 Jul '25 469 70.00 C 12.90 0 19.55 0.432 31.88%
22 NTNX 65.98 2.5M 19 Apr '24 14 67.50 C 1.50 79 2.27 0.432 4.68%
23 NTNX 65.98 2.5M 17 May '24 42 67.50 C 3.10 27 4.70 0.431 7.35%
24 NTNX 65.98 2.5M 17 May '24 42 65.00 C 4.30 34 5.03 0.431 5.38%
25 NTNX 65.98 2.5M 19 Apr '24 14 65.00 C 2.70 136 2.61 0.429 2.72%
26 NTNX 65.98 2.5M 19 Apr '24 14 70.00 C 0.75 195 1.14 0.421 7.31%
27 NTNX 65.98 2.5M 19 Apr '24 14 62.50 C 4.20 15 1.09 0.410 1.17%
28 NTNX 65.98 2.5M 16 Jan '26 651 62.50 C 18.80 0 23.22 0.408 32.47%
29 NTNX 65.98 2.5M 16 Jan '26 651 67.50 C 16.40 0 24.86 0.399 36.14%
30 NTNX 65.98 2.5M 19 Dec '25 623 65.00 C 16.80 0 23.98 0.386 32.17%
31 NTNX 65.98 2.5M 19 Dec '25 623 62.50 C 18.20 0 22.31 0.384 30.81%
32 NTNX 65.98 2.5M 16 Jan '26 651 65.00 C 17.60 0 25.19 0.379 34.35%
33 NTNX 65.98 2.5M 19 Dec '25 623 70.00 C 14.90 0 22.58 0.379 37.04%
34 NTNX 65.98 2.5M 16 Jan '26 651 70.00 C 15.50 0 23.49 0.368 38.67%
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.