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 12, 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 63.22 2.0M 18 Oct '24 189 62.50 C 7.40 0 10.57 0.597 11.97%
2 NTNX 63.22 2.0M 21 Jun '24 70 60.00 C 7.50 0 6.77 0.544 7.68%
3 NTNX 63.22 2.0M 21 Jun '24 70 62.50 C 6.20 53 8.67 0.541 9.61%
4 NTNX 63.22 2.0M 21 Jun '24 70 65.00 C 5.10 55 8.07 0.537 11.84%
5 NTNX 63.22 2.0M 21 Jun '24 70 67.50 C 4.10 20 6.49 0.532 14.17%
6 NTNX 63.22 2.0M 19 Jul '24 98 60.00 C 8.20 0 7.88 0.511 9.05%
7 NTNX 63.22 2.0M 19 Jul '24 98 62.50 C 6.90 2 9.78 0.506 10.97%
8 NTNX 63.22 2.0M 19 Jul '24 98 67.50 C 4.70 1 7.43 0.496 15.35%
9 NTNX 63.22 2.0M 19 Jul '24 98 65.00 C 5.70 16 9.02 0.496 13.00%
10 NTNX 63.22 2.0M 18 Oct '24 189 60.00 C 8.90 10 8.98 0.493 10.46%
11 NTNX 63.22 2.0M 19 Apr '24 7 60.00 C 1.70 7 -2.40 0.490 -2.47%
12 NTNX 63.22 2.0M 17 Jan '25 280 60.00 C 11.70 3 13.41 0.488 16.46%
13 NTNX 63.22 2.0M 18 Oct '24 189 67.50 C 7.30 1 11.55 0.487 20.71%
14 NTNX 63.22 2.0M 19 Apr '24 7 67.50 C 0.25 13 0.40 0.470 7.19%
15 NTNX 63.22 2.0M 17 Jan '25 280 62.50 C 10.80 1 15.94 0.467 19.23%
16 NTNX 63.22 2.0M 18 Jul '25 462 62.50 C 12.50 0 18.63 0.466 23.23%
17 NTNX 63.22 2.0M 17 May '24 35 60.00 C 5.20 11 3.13 0.466 3.41%
18 NTNX 63.22 2.0M 19 Apr '24 7 65.00 C 0.85 131 1.34 0.463 4.22%
19 NTNX 63.22 2.0M 19 Apr '24 7 62.50 C 1.90 17 1.87 0.457 1.92%
20 NTNX 63.22 2.0M 17 Jan '25 280 67.50 C 9.00 6 14.24 0.455 24.49%
21 NTNX 63.22 2.0M 17 Jan '25 280 65.00 C 9.40 0 14.87 0.451 20.77%
22 NTNX 63.22 2.0M 18 Jul '25 462 60.00 C 15.70 0 19.74 0.450 26.26%
23 NTNX 63.22 2.0M 17 May '24 35 62.50 C 3.70 0 4.71 0.446 5.01%
24 NTNX 63.22 2.0M 18 Jul '25 462 65.00 C 13.40 0 21.20 0.445 30.47%
25 NTNX 63.22 2.0M 17 May '24 35 65.00 C 2.60 36 4.11 0.443 7.23%
26 NTNX 63.22 2.0M 20 Sep '24 161 65.00 C 5.80 0 9.17 0.442 13.20%
27 NTNX 63.22 2.0M 18 Oct '24 189 65.00 C 6.50 0 10.28 0.441 14.60%
28 NTNX 63.22 2.0M 18 Jul '25 462 67.50 C 12.30 0 19.46 0.437 32.56%
29 NTNX 63.22 2.0M 17 May '24 35 67.50 C 1.70 106 2.69 0.437 9.72%
30 NTNX 63.22 2.0M 19 Dec '25 616 65.00 C 13.50 0 21.35 0.402 30.73%
31 NTNX 63.22 2.0M 16 Jan '26 644 60.00 C 18.30 2 23.85 0.396 33.57%
32 NTNX 63.22 2.0M 19 Dec '25 616 62.50 C 16.70 0 25.28 0.396 34.35%
33 NTNX 63.22 2.0M 16 Jan '26 644 65.00 C 16.00 0 25.31 0.394 37.65%
34 NTNX 63.22 2.0M 19 Dec '25 616 60.00 C 17.60 0 22.75 0.381 31.52%
35 NTNX 63.22 2.0M 16 Jan '26 644 67.50 C 13.00 0 20.56 0.344 34.41%
36 NTNX 63.22 2.0M 16 Jan '26 644 62.50 C 15.20 0 22.90 0.311 30.15%
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.