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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 INTU 629.27 10 May '24 7 660.00 0.266 1.25 4 665.00 0.272 0.60 40 0.65 5.00 7.69 0.01
2 INTU 629.27 10 May '24 7 635.00 0.269 7.10 8 637.50 0.273 5.50 306 1.60 2.50 1.56 0.00
3 INTU 629.27 10 May '24 7 655.00 0.264 1.85 24 660.00 0.266 0.95 4 0.90 5.00 5.56 0.00
4 INTU 629.27 10 May '24 7 630.00 0.269 9.20 40 632.50 0.270 7.60 8 1.60 2.50 1.56 0.00
5 INTU 629.27 17 May '24 14 665.00 0.266 2.75 9 670.00 0.267 1.75 14 1.00 5.00 5.00 0.00
6 INTU 629.27 18 Oct '24 168 740.00 0.289 17.40 0 750.00 0.289 14.70 0 2.70 10.00 3.70 0.00
7 INTU 629.27 17 May '24 14 675.00 0.264 1.55 8 680.00 0.264 0.95 20 0.60 5.00 8.33 0.00
8 INTU 629.27 16 Jan '26 623 940.00 0.244 29.90 0 960.00 0.244 24.30 0 5.60 20.00 3.57 -0.00
9 INTU 629.27 18 Oct '24 168 760.00 0.288 13.60 0 770.00 0.288 11.40 0 2.20 10.00 4.55 -0.00
10 INTU 629.27 20 Dec '24 231 820.00 0.289 12.40 0 830.00 0.288 10.60 0 1.80 10.00 5.56 -0.00
11 INTU 629.27 20 Jun '25 413 920.00 0.276 16.80 0 940.00 0.276 13.10 0 3.70 20.00 5.41 -0.00
12 INTU 629.27 17 Jan '25 259 960.00 0.275 3.40 0 980.00 0.275 2.35 0 1.05 20.00 19.05 -0.00
13 INTU 629.27 17 May '24 14 650.00 0.268 5.70 14 655.00 0.267 4.10 10 1.60 5.00 3.13 -0.00
14 INTU 629.27 10 May '24 7 640.00 0.267 7.00 2 642.50 0.267 3.90 5 3.10 2.50 0.81 -0.00
15 INTU 629.27 17 Jan '25 259 920.00 0.277 5.30 0 940.00 0.277 3.80 0 1.50 20.00 13.33 -0.00
16 INTU 629.27 20 Dec '24 231 740.00 0.297 27.60 0 750.00 0.297 24.20 0 3.40 10.00 2.94 -0.00
17 INTU 629.27 20 Dec '24 231 840.00 0.287 10.10 0 850.00 0.287 8.40 0 1.70 10.00 5.88 -0.00
18 INTU 629.27 17 May '24 14 660.00 0.266 3.50 30 665.00 0.266 2.35 9 1.15 5.00 4.35 -0.00
19 INTU 629.27 17 May '24 14 655.00 0.267 4.50 10 660.00 0.266 3.10 30 1.40 5.00 3.57 -0.00
20 INTU 629.27 20 Dec '24 231 780.00 0.293 18.80 0 790.00 0.292 16.30 0 2.50 10.00 4.00 -0.00
21 INTU 629.27 20 Dec '24 231 850.00 0.287 9.10 0 860.00 0.286 7.50 0 1.60 10.00 6.25 -0.00
22 INTU 629.27 20 Dec '24 231 830.00 0.288 11.20 0 840.00 0.287 9.40 0 1.80 10.00 5.56 -0.00
23 INTU 629.27 18 Oct '24 168 770.00 0.288 12.10 0 780.00 0.287 10.00 1 2.10 10.00 4.76 -0.00
24 INTU 629.27 18 Oct '24 168 750.00 0.289 15.40 0 760.00 0.288 12.90 0 2.50 10.00 4.00 -0.00
25 INTU 629.27 20 Dec '24 231 750.00 0.297 25.20 0 760.00 0.295 22.00 0 3.20 10.00 3.12 -0.00
26 INTU 629.27 20 Dec '24 231 790.00 0.292 17.00 0 800.00 0.291 14.60 0 2.40 10.00 4.17 -0.00
27 INTU 629.27 17 Jan '25 259 940.00 0.277 4.30 0 960.00 0.275 3.00 0 1.30 20.00 15.38 -0.00
28 INTU 629.27 17 May '24 14 680.00 0.264 1.15 20 685.00 0.263 0.65 1 0.50 5.00 10.00 -0.00
29 INTU 629.27 10 May '24 7 627.50 0.271 10.80 3 630.00 0.269 8.80 40 2.00 2.50 1.25 -0.00
30 INTU 629.27 10 May '24 7 632.50 0.270 8.10 8 635.00 0.269 6.50 8 1.60 2.50 1.56 -0.00
31 INTU 629.27 17 May '24 14 627.50 0.281 15.30 8 630.00 0.278 13.00 10 2.30 2.50 1.09 -0.00
32 INTU 629.27 17 May '24 14 625.00 0.283 18.90 2 627.50 0.281 14.10 8 4.80 2.50 0.52 -0.00
33 INTU 629.27 17 May '24 14 670.00 0.267 2.05 14 675.00 0.264 1.30 8 0.75 5.00 6.67 -0.00
34 INTU 629.27 20 Dec '24 231 810.00 0.293 16.70 0 820.00 0.289 11.70 0 5.00 10.00 2.00 -0.00
35 INTU 629.27 10 May '24 7 642.50 0.267 4.50 5 645.00 0.261 2.25 9 2.25 2.50 1.11 -0.01
36 INTU 629.27 10 May '24 7 647.50 0.266 3.20 1 650.00 0.241 1.10 11 2.10 2.50 1.19 -0.03
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.