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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 NTNX 65.98 21 Jun '24 77 62.50 0.530 9.70 5 65.00 0.481 5.10 9 22.43 1.01 14.80
2 NTNX 65.98 21 Jun '24 77 62.50 0.530 9.70 5 67.50 0.479 6.40 0 24.40 1.01 16.10
3 NTNX 65.98 19 Jul '24 105 62.50 0.547 10.30 1 70.00 0.462 8.40 0 28.34 1.01 18.70
4 NTNX 65.98 21 Jun '24 77 62.50 0.530 9.70 5 70.00 0.477 7.90 0 26.67 1.01 17.60
5 NTNX 65.98 21 Jun '24 77 67.50 0.522 5.80 26 62.50 0.484 3.90 0 14.70 1.01 9.70
6 NTNX 65.98 21 Jun '24 77 65.00 0.520 7.00 181 62.50 0.484 3.90 0 16.52 1.00 10.90
7 NTNX 65.98 21 Jun '24 77 70.00 0.519 4.80 22 62.50 0.484 3.90 0 13.19 1.00 8.70
8 NTNX 65.98 21 Jun '24 77 67.50 0.522 5.80 26 65.00 0.481 5.10 9 16.52 1.00 10.90
9 NTNX 65.98 19 Jul '24 105 62.50 0.547 10.30 1 67.50 0.455 6.90 0 26.07 1.00 17.20
10 NTNX 65.98 21 Jun '24 77 70.00 0.519 4.80 22 65.00 0.481 5.10 9 15.00 1.00 9.90
11 NTNX 65.98 19 Jul '24 105 62.50 0.547 10.30 1 65.00 0.453 5.60 15 24.10 1.00 15.90
12 NTNX 65.98 16 Jan '26 651 67.50 0.399 19.40 0 62.50 0.600 10.50 0 45.32 1.00 29.90
13 NTNX 65.98 21 Jun '24 77 65.00 0.520 7.00 181 67.50 0.479 6.40 0 20.31 1.00 13.40
14 NTNX 65.98 21 Jun '24 77 67.50 0.522 5.80 26 70.00 0.477 7.90 0 20.76 1.00 13.70
15 NTNX 65.98 21 Jun '24 77 70.00 0.519 4.80 22 67.50 0.479 6.40 0 16.97 1.00 11.20
16 NTNX 65.98 21 Jun '24 77 65.00 0.520 7.00 181 70.00 0.477 7.90 0 22.58 1.00 14.90
17 NTNX 65.98 16 Jan '26 651 65.00 0.379 19.20 0 62.50 0.600 10.50 0 45.01 0.98 29.70
18 NTNX 65.98 19 Jul '24 105 65.00 0.501 7.80 47 62.50 0.468 4.40 0 18.49 0.97 12.20
19 NTNX 65.98 16 Jan '26 651 70.00 0.368 16.30 0 62.50 0.600 10.50 0 40.62 0.97 26.80
20 NTNX 65.98 16 Jan '26 651 62.50 0.408 22.00 0 67.50 0.558 12.20 2 51.83 0.97 34.20
21 NTNX 65.98 19 Jul '24 105 65.00 0.501 7.80 47 70.00 0.462 8.40 0 24.55 0.96 16.20
22 NTNX 65.98 19 Jul '24 105 67.50 0.494 6.60 1 62.50 0.468 4.40 0 16.67 0.96 11.00
23 NTNX 65.98 19 Jul '24 105 65.00 0.501 7.80 47 67.50 0.455 6.90 0 22.28 0.96 14.70
24 NTNX 65.98 19 Jul '24 105 67.50 0.494 6.60 1 70.00 0.462 8.40 0 22.73 0.96 15.00
25 NTNX 65.98 19 Dec '25 623 65.00 0.386 19.10 0 62.50 0.567 10.50 0 44.86 0.95 29.60
26 NTNX 65.98 19 Jul '24 105 70.00 0.484 5.60 15 62.50 0.468 4.40 0 15.16 0.95 10.00
27 NTNX 65.98 18 Jul '25 469 62.50 0.443 17.70 0 67.50 0.509 11.90 0 44.86 0.95 29.60
28 NTNX 65.98 18 Oct '24 196 65.00 0.488 10.30 24 62.50 0.460 6.20 13 25.01 0.95 16.50
29 NTNX 65.98 19 Jul '24 105 67.50 0.494 6.60 1 65.00 0.453 5.60 15 18.49 0.95 12.20
30 NTNX 65.98 19 Dec '25 623 70.00 0.379 16.20 0 62.50 0.567 10.50 0 40.47 0.95 26.70
31 NTNX 65.98 18 Jul '25 469 65.00 0.437 16.30 0 67.50 0.509 11.90 0 42.74 0.95 28.20
32 NTNX 65.98 18 Jul '25 469 70.00 0.432 14.20 0 67.50 0.509 11.90 0 39.56 0.94 26.10
33 NTNX 65.98 18 Oct '24 196 62.50 0.488 11.90 1 65.00 0.452 7.40 0 29.25 0.94 19.30
34 NTNX 65.98 18 Oct '24 196 70.00 0.479 8.10 1 62.50 0.460 6.20 13 21.67 0.94 14.30
35 NTNX 65.98 19 Jul '24 105 70.00 0.484 5.60 15 67.50 0.455 6.90 0 18.95 0.94 12.50
36 NTNX 65.98 18 Oct '24 196 67.50 0.478 9.40 0 62.50 0.460 6.20 13 23.64 0.94 15.60
37 NTNX 65.98 18 Oct '24 196 62.50 0.488 11.90 1 67.50 0.449 8.70 0 31.22 0.94 20.60
38 NTNX 65.98 18 Oct '24 196 65.00 0.488 10.30 24 67.50 0.449 8.70 0 28.80 0.94 19.00
39 NTNX 65.98 16 Jan '26 651 65.00 0.379 19.20 0 67.50 0.558 12.20 2 47.59 0.94 31.40
40 NTNX 65.98 19 Jul '24 105 70.00 0.484 5.60 15 65.00 0.453 5.60 15 16.97 0.94 11.20
41 NTNX 65.98 18 Oct '24 196 62.50 0.488 11.90 1 70.00 0.445 10.10 0 33.34 0.93 22.00
42 NTNX 65.98 18 Oct '24 196 65.00 0.488 10.30 24 70.00 0.445 10.10 0 30.92 0.93 20.40
43 NTNX 65.98 18 Oct '24 196 70.00 0.479 8.10 1 65.00 0.452 7.40 0 23.49 0.93 15.50
44 NTNX 65.98 18 Oct '24 196 67.50 0.478 9.40 0 65.00 0.452 7.40 0 25.46 0.93 16.80
45 NTNX 65.98 18 Oct '24 196 70.00 0.479 8.10 1 67.50 0.449 8.70 0 25.46 0.93 16.80
46 NTNX 65.98 19 Dec '25 623 62.50 0.384 19.90 0 65.00 0.543 11.50 2 47.59 0.93 31.40
47 NTNX 65.98 16 Jan '26 651 70.00 0.368 16.30 0 67.50 0.558 12.20 2 43.19 0.93 28.50
48 NTNX 65.98 18 Oct '24 196 67.50 0.478 9.40 0 70.00 0.445 10.10 0 29.55 0.92 19.50
49 NTNX 65.98 19 Dec '25 623 70.00 0.379 16.20 0 65.00 0.543 11.50 2 41.98 0.92 27.70
50 NTNX 65.98 17 Jan '25 287 62.50 0.465 15.10 2 65.00 0.456 8.20 0 35.31 0.92 23.30
51 NTNX 65.98 17 Jan '25 287 67.50 0.460 12.90 10 62.50 0.458 6.60 0 29.55 0.92 19.50
52 NTNX 65.98 17 Jan '25 287 65.00 0.459 12.80 1 62.50 0.458 6.60 0 29.40 0.92 19.40
53 NTNX 65.98 17 Jan '25 287 67.50 0.460 12.90 10 65.00 0.456 8.20 0 31.98 0.92 21.10
54 NTNX 65.98 17 Jan '25 287 70.00 0.445 10.20 1 62.50 0.458 6.60 0 25.46 0.90 16.80
55 NTNX 65.98 17 Jan '25 287 70.00 0.445 10.20 1 65.00 0.456 8.20 0 27.89 0.90 18.40
56 NTNX 65.98 19 Apr '24 14 67.50 0.432 1.65 79 62.50 0.431 0.70 5 3.56 0.86 2.35
57 NTNX 65.98 19 Apr '24 14 65.00 0.429 2.90 136 62.50 0.431 0.70 5 5.46 0.86 3.60
58 NTNX 65.98 19 Apr '24 14 67.50 0.432 1.65 79 65.00 0.422 1.60 145 4.93 0.85 3.25
59 NTNX 65.98 19 Apr '24 14 70.00 0.421 0.90 195 62.50 0.431 0.70 5 2.42 0.85 1.60
60 NTNX 65.98 19 Apr '24 14 65.00 0.429 2.90 136 67.50 0.420 2.90 2 8.79 0.85 5.80
61 NTNX 65.98 17 May '24 42 62.50 0.442 6.00 0 65.00 0.403 2.95 2 13.56 0.84 8.95
62 NTNX 65.98 19 Apr '24 14 70.00 0.421 0.90 195 65.00 0.422 1.60 145 3.79 0.84 2.50
63 NTNX 65.98 19 Apr '24 14 70.00 0.421 0.90 195 67.50 0.420 2.90 2 5.76 0.84 3.80
64 NTNX 65.98 17 May '24 42 62.50 0.442 6.00 0 67.50 0.395 4.20 1 15.46 0.84 10.20
65 NTNX 65.98 17 May '24 42 70.00 0.433 2.40 59 62.50 0.404 1.95 0 6.59 0.84 4.35
66 NTNX 65.98 17 May '24 42 62.50 0.442 6.00 0 70.00 0.394 5.80 0 17.88 0.84 11.80
67 NTNX 65.98 17 May '24 42 67.50 0.431 3.30 27 62.50 0.404 1.95 0 7.96 0.84 5.25
68 NTNX 65.98 17 May '24 42 65.00 0.431 4.50 34 62.50 0.404 1.95 0 9.78 0.84 6.45
69 NTNX 65.98 17 May '24 42 70.00 0.433 2.40 59 65.00 0.403 2.95 2 8.11 0.84 5.35
70 NTNX 65.98 17 May '24 42 67.50 0.431 3.30 27 65.00 0.403 2.95 2 9.47 0.83 6.25
71 NTNX 65.98 19 Apr '24 14 62.50 0.410 4.60 15 65.00 0.422 1.60 145 9.40 0.83 6.20
72 NTNX 65.98 19 Apr '24 14 62.50 0.410 4.60 15 67.50 0.420 2.90 2 11.37 0.83 7.50
73 NTNX 65.98 17 May '24 42 70.00 0.433 2.40 59 67.50 0.395 4.20 1 10.00 0.83 6.60
74 NTNX 65.98 17 May '24 42 65.00 0.431 4.50 34 67.50 0.395 4.20 1 13.19 0.83 8.70
75 NTNX 65.98 17 May '24 42 67.50 0.431 3.30 27 70.00 0.394 5.80 0 13.79 0.83 9.10
76 NTNX 65.98 17 May '24 42 65.00 0.431 4.50 34 70.00 0.394 5.80 0 15.61 0.83 10.30
77 NTNX 65.98 19 Apr '24 14 67.50 0.432 1.65 79 70.00 0.222 2.95 2 6.97 0.65 4.60
78 NTNX 65.98 19 Apr '24 14 65.00 0.429 2.90 136 70.00 0.222 2.95 2 8.87 0.65 5.85
79 NTNX 65.98 19 Apr '24 14 62.50 0.410 4.60 15 70.00 0.222 2.95 2 11.44 0.63 7.55
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.