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 April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 INTU 621.11 19 Apr '24 7 510.00 0.714 115.70 0 500.00 1.202 117.50 0 -1.80 10.00 1.22 0.49
2 INTU 621.11 21 Jun '24 70 410.00 0.501 220.00 0 400.00 0.663 222.00 0 -2.00 10.00 1.25 0.16
3 INTU 621.11 19 Apr '24 7 450.00 1.095 175.80 0 440.00 1.249 178.10 0 -2.30 10.00 1.30 0.15
4 INTU 621.11 21 Jun '24 70 330.00 0.798 299.00 9 320.00 0.880 300.60 0 -1.60 10.00 1.19 0.08
5 INTU 621.11 19 Apr '24 7 470.00 0.949 155.70 0 460.00 1.029 157.60 0 -1.90 10.00 1.23 0.08
6 INTU 621.11 19 Apr '24 7 460.00 1.029 165.60 0 450.00 1.095 167.40 0 -1.80 10.00 1.22 0.07
7 INTU 621.11 19 Apr '24 7 490.00 0.850 135.80 0 480.00 0.914 137.50 0 -1.70 10.00 1.20 0.06
8 INTU 621.11 17 Jan '25 280 360.00 0.443 281.70 0 350.00 0.494 282.80 0 -1.10 10.00 1.12 0.05
9 INTU 621.11 19 Apr '24 7 540.00 0.596 85.60 0 530.00 0.641 87.60 0 -2.00 10.00 1.25 0.05
10 INTU 621.11 21 Jun '24 70 540.00 0.376 94.10 0 530.00 0.422 101.00 0 -6.90 10.00 3.23 0.05
11 INTU 621.11 21 Jun '24 70 450.00 0.540 181.00 14 440.00 0.584 183.40 0 -2.40 10.00 1.32 0.04
12 INTU 621.11 21 Jun '24 70 520.00 0.411 114.10 0 510.00 0.454 117.50 1 -3.40 10.00 1.52 0.04
13 INTU 621.11 19 Apr '24 7 530.00 0.641 94.60 0 520.00 0.683 97.60 0 -3.00 10.00 1.43 0.04
14 INTU 621.11 21 Jun '24 70 220.00 1.178 406.70 0 210.00 1.217 409.20 0 -2.50 10.00 1.33 0.04
15 INTU 621.11 19 Jul '24 98 510.00 0.386 125.40 0 500.00 0.423 130.60 0 -5.20 10.00 2.08 0.04
16 INTU 621.11 19 Apr '24 7 480.00 0.914 145.80 0 470.00 0.949 147.40 0 -1.60 10.00 1.19 0.03
17 INTU 621.11 17 Jan '25 280 460.00 0.377 191.50 0 450.00 0.410 194.60 0 -3.10 10.00 1.45 0.03
18 INTU 621.11 19 Apr '24 7 520.00 0.683 105.90 0 510.00 0.714 107.50 0 -1.60 10.00 1.19 0.03
19 INTU 621.11 21 Jun '24 70 400.00 0.663 229.80 0 390.00 0.694 231.80 0 -2.00 10.00 1.25 0.03
20 INTU 621.11 21 Jun '24 70 390.00 0.694 239.90 0 380.00 0.723 241.60 0 -1.70 10.00 1.20 0.03
21 INTU 621.11 21 Jun '24 70 480.00 0.484 152.00 0 470.00 0.513 154.00 0 -2.00 10.00 1.25 0.03
22 INTU 621.11 20 Sep '24 161 530.00 0.352 117.70 0 520.00 0.381 120.90 1 -3.20 10.00 1.47 0.03
23 INTU 621.11 21 Jun '24 70 470.00 0.513 162.30 0 460.00 0.536 163.80 0 -1.50 10.00 1.18 0.02
24 INTU 621.11 19 Jul '24 98 540.00 0.368 98.40 2 530.00 0.389 105.00 0 -6.60 10.00 2.94 0.02
25 INTU 621.11 17 Jan '25 280 330.00 0.466 309.20 0 320.00 0.486 310.90 0 -1.70 10.00 1.20 0.02
26 INTU 621.11 17 Jan '25 280 300.00 0.497 337.00 0 290.00 0.515 339.00 0 -2.00 10.00 1.25 0.02
27 INTU 621.11 17 Jan '25 280 490.00 0.337 166.90 0 480.00 0.355 168.50 0 -1.60 10.00 1.19 0.02
28 INTU 621.11 20 Sep '24 161 470.00 0.417 171.00 0 460.00 0.434 172.80 0 -1.80 10.00 1.22 0.02
29 INTU 621.11 21 Jun '24 70 370.00 0.737 258.70 0 360.00 0.754 261.30 0 -2.60 10.00 1.35 0.02
30 INTU 621.11 21 Jun '24 70 430.00 0.601 201.00 0 420.00 0.618 202.90 0 -1.90 10.00 1.23 0.02
31 INTU 621.11 21 Jun '24 70 440.00 0.584 191.30 0 430.00 0.601 192.70 0 -1.40 10.00 1.16 0.02
32 INTU 621.11 20 Sep '24 161 500.00 0.378 142.70 0 490.00 0.393 146.70 0 -4.00 10.00 1.67 0.02
33 INTU 621.11 21 Jun '24 70 490.00 0.469 142.10 0 480.00 0.484 144.40 0 -2.30 10.00 1.30 0.01
34 INTU 621.11 21 Jun '24 70 380.00 0.723 249.90 0 370.00 0.737 251.90 0 -2.00 10.00 1.25 0.01
35 INTU 621.11 17 Jan '25 280 470.00 0.363 182.70 0 460.00 0.377 187.60 0 -4.90 10.00 1.96 0.01
36 INTU 621.11 17 Jan '25 280 530.00 0.336 136.70 0 520.00 0.350 140.70 0 -4.00 10.00 1.67 0.01
37 INTU 621.11 17 Jan '25 280 280.00 0.529 356.70 0 270.00 0.543 358.00 0 -1.30 10.00 1.15 0.01
38 INTU 621.11 17 Jan '25 280 290.00 0.515 347.00 0 280.00 0.529 348.30 0 -1.30 10.00 1.15 0.01
39 INTU 621.11 21 Jun '24 70 500.00 0.456 133.80 0 490.00 0.469 135.70 0 -1.90 10.00 1.23 0.01
40 INTU 621.11 17 Jan '25 280 430.00 0.390 218.80 0 420.00 0.403 220.50 0 -1.70 10.00 1.20 0.01
41 INTU 621.11 20 Jun '25 434 470.00 0.297 199.60 0 460.00 0.309 201.80 5 -2.20 10.00 1.28 0.01
42 INTU 621.11 17 Jan '25 280 510.00 0.346 151.70 0 500.00 0.357 155.40 0 -3.70 10.00 1.59 0.01
43 INTU 621.11 20 Sep '24 161 490.00 0.393 151.90 0 480.00 0.405 154.80 0 -2.90 10.00 1.41 0.01
44 INTU 621.11 20 Sep '24 161 480.00 0.405 161.70 0 470.00 0.417 163.50 0 -1.80 10.00 1.22 0.01
45 INTU 621.11 17 Jan '25 280 370.00 0.433 272.50 0 360.00 0.443 273.50 0 -1.00 10.00 1.11 0.01
46 INTU 621.11 17 Jan '25 280 310.00 0.488 327.80 0 300.00 0.497 329.70 0 -1.90 10.00 1.23 0.01
47 INTU 621.11 20 Sep '24 161 510.00 0.369 134.60 0 500.00 0.378 137.40 0 -2.80 10.00 1.39 0.01
48 INTU 621.11 17 Jan '25 280 390.00 0.417 254.00 0 380.00 0.425 255.50 0 -1.50 10.00 1.18 0.01
49 INTU 621.11 17 Jan '25 280 480.00 0.355 174.80 0 470.00 0.363 177.80 0 -3.00 10.00 1.43 0.01
50 INTU 621.11 17 Jan '25 280 340.00 0.458 300.00 0 330.00 0.466 301.20 0 -1.20 10.00 1.14 0.01
51 INTU 621.11 17 Jan '25 280 380.00 0.425 263.00 0 370.00 0.433 264.20 0 -1.20 10.00 1.14 0.01
52 INTU 621.11 19 Apr '24 7 615.00 0.300 14.00 0 610.00 0.308 16.40 0 -2.40 5.00 1.92 0.01
53 INTU 621.11 17 Jan '25 280 400.00 0.410 244.90 0 390.00 0.417 246.30 0 -1.40 10.00 1.16 0.01
54 INTU 621.11 17 Jan '25 280 440.00 0.383 208.70 0 430.00 0.390 210.50 0 -1.80 10.00 1.22 0.01
55 INTU 621.11 18 Oct '24 189 500.00 0.375 146.20 0 490.00 0.381 150.60 0 -4.40 10.00 1.79 0.01
56 INTU 621.11 17 Jan '25 280 410.00 0.405 236.00 0 400.00 0.410 237.40 0 -1.40 10.00 1.16 0.00
57 INTU 621.11 21 Jun '24 70 460.00 0.536 171.90 0 450.00 0.540 173.20 14 -1.30 10.00 1.15 0.00
58 INTU 621.11 20 Dec '24 252 540.00 0.351 126.10 0 530.00 0.354 129.20 0 -3.10 10.00 1.45 0.00
59 INTU 621.11 21 Jun '24 70 360.00 0.754 268.60 0 350.00 0.757 271.10 5 -2.50 10.00 1.33 0.00
60 INTU 621.11 21 Jun '24 70 510.00 0.454 122.10 1 500.00 0.456 125.70 0 -3.60 10.00 1.56 0.00
61 INTU 621.11 17 Jan '25 280 540.00 0.334 129.60 0 530.00 0.336 130.10 0 -0.50 10.00 1.05 0.00
62 INTU 621.11 17 Jan '25 280 420.00 0.403 227.40 0 410.00 0.405 228.80 0 -1.40 10.00 1.16 0.00
63 INTU 621.11 17 Jan '25 280 320.00 0.486 319.00 0 310.00 0.488 320.20 0 -1.20 10.00 1.14 0.00
64 INTU 621.11 19 Apr '24 7 610.00 0.308 17.50 0 605.00 0.309 19.80 0 -2.30 5.00 1.85 0.00
65 INTU 621.11 20 Jun '25 434 510.00 0.301 170.50 0 500.00 0.302 173.00 0 -2.50 10.00 1.33 0.00
66 INTU 621.11 20 Jun '25 434 520.00 0.300 163.90 0 510.00 0.301 166.00 0 -2.10 10.00 1.27 0.00
67 INTU 621.11 20 Jun '25 434 530.00 0.300 157.10 0 520.00 0.300 158.60 0 -1.50 10.00 1.18 0.00
68 INTU 621.11 16 Jan '26 644 460.00 0.254 226.70 0 450.00 0.254 226.80 0 -0.10 10.00 1.01  0
69 INTU 621.11 20 Jun '25 434 540.00 0.300 150.50 0 530.00 0.300 151.90 0 -1.40 10.00 1.16 -0.00
70 INTU 621.11 20 Jun '25 434 500.00 0.302 177.90 0 490.00 0.301 179.60 0 -1.70 10.00 1.20 -0.00
71 INTU 621.11 19 Jul '24 98 520.00 0.387 116.80 0 510.00 0.386 119.20 0 -2.40 10.00 1.32 -0.00
72 INTU 621.11 19 Jul '24 98 530.00 0.389 108.60 0 520.00 0.387 112.00 0 -3.40 10.00 1.52 -0.00
73 INTU 621.11 20 Sep '24 161 540.00 0.355 109.90 0 530.00 0.352 112.10 0 -2.20 10.00 1.28 -0.00
74 INTU 621.11 19 Apr '24 7 605.00 0.309 21.10 0 600.00 0.306 22.80 0 -1.70 5.00 1.52 -0.00
75 INTU 621.11 17 Jan '25 280 270.00 0.543 366.00 0 260.00 0.539 367.20 0 -1.20 10.00 1.14 -0.00
76 INTU 621.11 17 Jan '25 280 520.00 0.350 143.90 0 510.00 0.346 145.40 0 -1.50 10.00 1.18 -0.00
77 INTU 621.11 21 Jun '24 70 530.00 0.422 105.70 0 520.00 0.411 107.20 0 -1.50 10.00 1.18 -0.01
78 INTU 621.11 20 Sep '24 161 520.00 0.381 126.30 1 510.00 0.369 128.40 0 -2.10 10.00 1.27 -0.01
79 INTU 621.11 17 Jan '25 280 500.00 0.357 159.20 0 490.00 0.337 160.40 0 -1.20 10.00 1.14 -0.02
80 INTU 621.11 17 Jan '25 280 450.00 0.410 201.70 0 440.00 0.383 203.20 0 -1.50 10.00 1.18 -0.03
81 INTU 621.11 17 Jan '25 280 350.00 0.494 290.90 0 340.00 0.458 291.90 0 -1.00 10.00 1.11 -0.04
82 INTU 621.11 20 Jun '25 434 410.00 0.336 249.00 0 400.00 0.281 249.10 0 -0.10 10.00 1.01 -0.06
83 INTU 621.11 21 Jun '24 70 420.00 0.618 209.90 0 410.00 0.501 212.20 0 -2.30 10.00 1.30 -0.12
84 INTU 621.11 19 Apr '24 7 500.00 1.202 125.60 0 490.00 0.850 127.50 0 -1.90 10.00 1.23 -0.35
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.