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 2, 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 61.11 2.2M 21 Jun '24 80 60.00 C 6.10 12 8.16 0.496 9.07%
2 NTNX 61.11 2.2M 21 Jun '24 80 57.50 C 7.40 0 6.20 0.495 7.05%
3 NTNX 61.11 2.2M 21 Jun '24 80 62.50 C 4.90 15 8.02 0.486 11.18%
4 NTNX 61.11 2.2M 21 Jun '24 80 65.00 C 3.90 23 6.38 0.483 13.61%
5 NTNX 61.11 2.2M 18 Oct '24 199 62.50 C 7.80 0 12.76 0.479 17.23%
6 NTNX 61.11 2.2M 17 Jan '25 290 57.50 C 10.60 0 11.43 0.476 13.83%
7 NTNX 61.11 2.2M 19 Jul '24 108 57.50 C 8.10 10 7.34 0.474 8.46%
8 NTNX 61.11 2.2M 17 Jan '25 290 60.00 C 10.30 0 15.03 0.472 18.08%
9 NTNX 61.11 2.2M 19 Jul '24 108 60.00 C 6.70 18 9.14 0.469 10.27%
10 NTNX 61.11 2.2M 19 Jul '24 108 65.00 C 4.50 1 7.36 0.467 14.81%
11 NTNX 61.11 2.2M 19 Jul '24 108 62.50 C 5.50 14 9.00 0.460 12.38%
12 NTNX 61.11 2.2M 18 Oct '24 199 65.00 C 6.80 2 11.13 0.450 19.68%
13 NTNX 61.11 2.2M 17 Jan '25 290 62.50 C 9.80 1 16.04 0.450 21.80%
14 NTNX 61.11 2.2M 17 Jan '25 290 65.00 C 8.70 0 14.24 0.445 24.02%
15 NTNX 61.11 2.2M 19 Apr '24 17 60.00 C 2.75 110 2.68 0.439 2.80%
16 NTNX 61.11 2.2M 18 Jul '25 472 65.00 C 11.40 0 18.65 0.430 30.75%
17 NTNX 61.11 2.2M 19 Apr '24 17 62.50 C 1.55 68 2.54 0.426 4.93%
18 NTNX 61.11 2.2M 17 May '24 45 57.50 C 5.50 0 3.09 0.425 3.39%
19 NTNX 61.11 2.2M 18 Jul '25 472 57.50 C 15.00 3 18.63 0.424 24.69%
20 NTNX 61.11 2.2M 18 Oct '24 199 57.50 C 8.80 0 8.49 0.421 9.92%
21 NTNX 61.11 2.2M 19 Apr '24 17 65.00 C 0.75 319 1.23 0.421 7.68%
22 NTNX 61.11 2.2M 18 Jul '25 472 60.00 C 13.80 0 20.76 0.419 26.82%
23 NTNX 61.11 2.2M 18 Oct '24 199 60.00 C 7.40 0 10.29 0.416 11.70%
24 NTNX 61.11 2.2M 19 Apr '24 17 57.50 C 4.30 6 1.12 0.415 1.21%
25 NTNX 61.11 2.2M 18 Jul '25 472 62.50 C 12.70 0 20.78 0.415 29.10%
26 NTNX 61.11 2.2M 17 May '24 45 60.00 C 4.00 22 4.72 0.412 5.05%
27 NTNX 61.11 2.2M 17 May '24 45 62.50 C 2.85 56 4.66 0.408 7.27%
28 NTNX 61.11 2.2M 17 May '24 45 65.00 C 1.90 51 3.11 0.408 9.77%
29 NTNX 61.11 2.2M 16 Jan '26 654 57.50 C 17.30 0 22.40 0.379 31.24%
30 NTNX 61.11 2.2M 19 Dec '25 626 62.50 C 14.70 0 24.05 0.378 34.66%
31 NTNX 61.11 2.2M 19 Dec '25 626 60.00 C 15.60 0 23.71 0.374 31.83%
32 NTNX 61.11 2.2M 19 Dec '25 626 65.00 C 13.30 0 21.76 0.370 35.95%
33 NTNX 61.11 2.2M 19 Dec '25 626 57.50 C 16.60 0 21.25 0.366 29.18%
34 NTNX 61.11 2.2M 16 Jan '26 654 62.50 C 14.50 2 23.73 0.358 34.08%
35 NTNX 61.11 2.2M 16 Jan '26 654 65.00 C 13.90 0 22.74 0.357 37.67%
36 NTNX 61.11 2.2M 16 Jan '26 654 60.00 C 15.60 0 23.71 0.351 31.83%
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.