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 May 3, 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 INTU 629.27 1.1M 17 May '24 14 940.00 C  0 0 0.00 0.752 49.38%
2 INTU 629.27 1.1M 17 May '24 14 960.00 C  0 0 0.00 0.730 52.56%
3 INTU 629.27 1.1M 10 May '24 7 760.00 C  0 0 0.00 0.699 20.77%
4 INTU 629.27 1.1M 10 May '24 7 740.00 C  0 0 0.00 0.684 17.60%
5 INTU 629.27 1.1M 17 May '24 14 840.00 C  0 0 0.00 0.677 33.49%
6 INTU 629.27 1.1M 10 May '24 7 750.00 C  0 0 0.00 0.667 19.19%
7 INTU 629.27 1.1M 17 May '24 14 810.00 C  0 0 0.00 0.632 28.72%
8 INTU 629.27 1.1M 10 May '24 7 720.00 C  0 0 0.00 0.616 14.42%
9 INTU 629.27 1.1M 24 May '24 21 860.00 C  0 0 0.00 0.605 36.67%
10 INTU 629.27 1.1M 17 May '24 14 800.00 C  0 0 0.00 0.603 27.13%
11 INTU 629.27 1.1M 17 May '24 14 790.00 C  0 0 0.00 0.580 25.54%
12 INTU 629.27 1.1M 21 Jun '24 49 920.00 C  0 0 0.00 0.556 46.20%
13 INTU 629.27 1.1M 17 May '24 14 770.00 C  0 0 0.00 0.539 22.36%
14 INTU 629.27 1.1M 21 Jun '24 49 940.00 C  0 0 0.00 0.512 49.38%
15 INTU 629.27 1.1M 24 May '24 21 850.00 C  0 0 0.00 0.509 35.08%
16 INTU 629.27 1.1M 21 Jun '24 49 980.00 C  0 0 0.00 0.504 55.74%
17 INTU 629.27 1.1M 21 Jun '24 49 960.00 C  0 0 0.00 0.476 52.56%
18 INTU 629.27 1.1M 31 May '24 28 840.00 C  0 0 0.00 0.464 33.49%
19 INTU 629.27 1.1M 31 May '24 28 860.00 C 0.05 0 0.01 0.461 36.68%
20 INTU 629.27 1.1M 17 May '24 14 780.00 C  0 0 0.00 0.450 23.95%
21 INTU 629.27 1.1M 21 Jun '24 49 880.00 C  0 0 0.00 0.433 39.84%
22 INTU 629.27 1.1M 10 May '24 7 710.00 C  0 0 0.00 0.433 12.83%
23 INTU 629.27 1.1M 21 Jun '24 49 900.00 C  0 0 0.00 0.432 43.02%
24 INTU 629.27 1.1M 7 Jun '24 35 780.00 C 0.10 0 0.02 0.419 23.97%
25 INTU 629.27 1.1M 10 May '24 7 705.00 C  0 0 0.00 0.416 12.03%
26 INTU 629.27 1.1M 7 Jun '24 35 850.00 C  0 0 0.00 0.413 35.08%
27 INTU 629.27 1.1M 31 May '24 28 760.00 C 0.20 0 0.03 0.389 20.81%
28 INTU 629.27 1.1M 21 Jun '24 49 860.00 C  0 0 0.00 0.383 36.67%
29 INTU 629.27 1.1M 19 Jul '24 77 920.00 C 0.05 0 0.01 0.380 46.21%
30 INTU 629.27 1.1M 24 May '24 21 630.00 C 20.80 4 3.31 0.377 3.54%
31 INTU 629.27 1.1M 21 Jun '24 49 840.00 C 0.05 0 0.01 0.373 33.50%
32 INTU 629.27 1.1M 19 Jul '24 77 900.00 C 0.10 0 0.02 0.365 43.05%
33 INTU 629.27 1.1M 19 Jul '24 77 960.00 C  0 0 0.00 0.364 52.56%
34 INTU 629.27 1.1M 24 May '24 21 660.00 C 9.10 25 1.45 0.360 6.42%
35 INTU 629.27 1.1M 31 May '24 28 740.00 C 0.45 0 0.07 0.360 17.68%
36 INTU 629.27 1.1M 24 May '24 21 650.00 C 11.00 1 1.75 0.357 5.13%
37 INTU 629.27 1.1M 24 May '24 21 640.00 C 16.00 0 2.54 0.357 4.36%
38 INTU 629.27 1.1M 21 Jun '24 49 820.00 C 0.10 0 0.02 0.356 30.33%
39 INTU 629.27 1.1M 17 May '24 14 760.00 C  0 0 0.00 0.356 20.77%
40 INTU 629.27 1.1M 19 Jul '24 77 940.00 C  0 0 0.00 0.356 49.38%
41 INTU 629.27 1.1M 17 May '24 14 740.00 C  0 0 0.00 0.352 17.60%
42 INTU 629.27 1.1M 24 May '24 21 740.00 C 0.30 0 0.05 0.351 17.65%
43 INTU 629.27 1.1M 24 May '24 21 710.00 C 1.45 0 0.23 0.350 13.09%
44 INTU 629.27 1.1M 24 May '24 21 720.00 C 0.95 1 0.15 0.350 14.59%
45 INTU 629.27 1.1M 24 May '24 21 680.00 C 4.70 0 0.75 0.349 8.87%
46 INTU 629.27 1.1M 19 Jul '24 77 860.00 C 0.20 0 0.03 0.349 36.71%
47 INTU 629.27 1.1M 21 Jun '24 49 830.00 C 0.10 0 0.02 0.348 31.92%
48 INTU 629.27 1.1M 24 May '24 21 670.00 C 6.60 1 1.05 0.348 7.60%
49 INTU 629.27 1.1M 10 May '24 7 700.00 C  0 0 0.00 0.347 11.24%
50 INTU 629.27 1.1M 24 May '24 21 700.00 C 2.15 1 0.34 0.346 11.62%
51 INTU 629.27 1.1M 21 Jun '24 49 780.00 C 0.40 0 0.06 0.343 24.03%
52 INTU 629.27 1.1M 19 Jul '24 77 820.00 C 0.45 0 0.07 0.342 30.40%
53 INTU 629.27 1.1M 18 Oct '24 168 960.00 C 0.35 0 0.06 0.341 52.64%
54 INTU 629.27 1.1M 31 May '24 28 630.00 C 22.60 1 3.59 0.340 3.85%
55 INTU 629.27 1.1M 24 May '24 21 690.00 C 3.20 10 0.51 0.339 10.21%
56 INTU 629.27 1.1M 31 May '24 28 640.00 C 17.90 0 2.84 0.336 4.68%
57 INTU 629.27 1.1M 31 May '24 28 730.00 C 1.20 1 0.19 0.335 16.23%
58 INTU 629.27 1.1M 17 May '24 14 750.00 C  0 1 0.00 0.334 19.19%
59 INTU 629.27 1.1M 31 May '24 28 720.00 C 1.65 0 0.26 0.332 14.72%
60 INTU 629.27 1.1M 17 May '24 14 695.00 C 0.15 0 0.02 0.330 10.47%
61 INTU 629.27 1.1M 31 May '24 28 710.00 C 2.35 0 0.37 0.329 13.25%
62 INTU 629.27 1.1M 20 Sep '24 140 880.00 C 0.80 0 0.13 0.328 40.02%
63 INTU 629.27 1.1M 18 Oct '24 168 920.00 C 0.70 0 0.11 0.328 46.36%
64 INTU 629.27 1.1M 20 Sep '24 140 900.00 C 0.55 0 0.09 0.327 43.15%
65 INTU 629.27 1.1M 14 Jun '24 42 630.00 C 26.10 0 4.15 0.326 4.45%
66 INTU 629.27 1.1M 17 May '24 14 700.00 C 0.10 2 0.02 0.326 11.26%
67 INTU 629.27 1.1M 20 Sep '24 140 980.00 C 0.10 0 0.02 0.326 55.76%
68 INTU 629.27 1.1M 31 May '24 28 680.00 C 6.00 0 0.95 0.325 9.10%
69 INTU 629.27 1.1M 31 May '24 28 700.00 C 3.10 11 0.49 0.325 11.79%
70 INTU 629.27 1.1M 31 May '24 28 660.00 C 10.70 4 1.70 0.325 6.70%
71 INTU 629.27 1.1M 31 May '24 28 670.00 C 8.00 0 1.27 0.324 7.84%
72 INTU 629.27 1.1M 31 May '24 28 650.00 C 14.00 3 2.22 0.324 5.64%
73 INTU 629.27 1.1M 19 Jul '24 77 840.00 C 0.30 0 0.05 0.323 33.55%
74 INTU 629.27 1.1M 31 May '24 28 690.00 C 4.40 1 0.70 0.323 10.42%
75 INTU 629.27 1.1M 21 Jun '24 49 630.00 C 29.20 0 4.64 0.322 4.99%
76 INTU 629.27 1.1M 20 Sep '24 140 630.00 C 50.90 3 8.09 0.320 8.93%
77 INTU 629.27 1.1M 20 Sep '24 140 940.00 C 0.25 0 0.04 0.320 49.44%
78 INTU 629.27 1.1M 20 Sep '24 140 960.00 C 0.20 0 0.03 0.319 52.61%
79 INTU 629.27 1.1M 14 Jun '24 42 650.00 C 17.10 0 2.72 0.319 6.18%
80 INTU 629.27 1.1M 7 Jun '24 35 650.00 C 15.60 11 2.48 0.319 5.92%
81 INTU 629.27 1.1M 21 Jun '24 49 800.00 C 0.25 0 0.04 0.317 27.18%
82 INTU 629.27 1.1M 18 Oct '24 168 980.00 C 0.20 0 0.03 0.317 55.79%
83 INTU 629.27 1.1M 21 Jun '24 49 640.00 C 24.20 0 3.85 0.317 5.77%
84 INTU 629.27 1.1M 20 Sep '24 140 640.00 C 45.90 6 7.29 0.317 9.71%
85 INTU 629.27 1.1M 20 Dec '24 231 640.00 C 63.30 0 10.06 0.315 13.08%
86 INTU 629.27 1.1M 21 Jun '24 49 650.00 C 19.90 0 3.16 0.314 6.67%
87 INTU 629.27 1.1M 20 Sep '24 140 650.00 C 41.20 14 6.55 0.314 10.53%
88 INTU 629.27 1.1M 20 Dec '24 231 650.00 C 58.60 0 9.31 0.313 13.90%
89 INTU 629.27 1.1M 17 Jan '25 259 640.00 C 67.00 0 10.65 0.313 13.82%
90 INTU 629.27 1.1M 17 Jan '25 259 630.00 C 72.60 0 11.54 0.313 13.17%
91 INTU 629.27 1.1M 20 Sep '24 140 920.00 C 0.40 0 0.06 0.312 46.29%
92 INTU 629.27 1.1M 7 Jun '24 35 660.00 C 12.30 15 1.95 0.312 6.97%
93 INTU 629.27 1.1M 18 Oct '24 168 800.00 C 7.60 0 1.21 0.311 28.69%
94 INTU 629.27 1.1M 20 Dec '24 231 660.00 C 53.90 0 8.57 0.311 14.71%
95 INTU 629.27 1.1M 21 Jun '24 49 670.00 C 13.10 7 2.08 0.310 8.74%
96 INTU 629.27 1.1M 21 Jun '24 49 660.00 C 16.30 33 2.59 0.310 7.67%
97 INTU 629.27 1.1M 21 Jun '24 49 760.00 C 1.45 1 0.23 0.310 21.05%
98 INTU 629.27 1.1M 20 Sep '24 140 660.00 C 36.80 64 5.85 0.309 11.40%
99 INTU 629.27 1.1M 18 Oct '24 168 640.00 C 50.10 0 7.96 0.308 10.50%
100 INTU 629.27 1.1M 20 Dec '24 231 670.00 C 49.30 0 7.83 0.308 15.52%
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.