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 INTU 621.11 1.3M 19 Apr '24 7 400.00 C 217.40 0 -0.60 1.345 -0.92%
2 INTU 621.11 1.3M 19 Apr '24 7 440.00 C 178.10 0 -0.48 1.249 -0.68%
3 INTU 621.11 1.3M 21 Jun '24 70 210.00 C 409.20 0 -0.31 1.217 -0.90%
4 INTU 621.11 1.3M 19 Apr '24 7 500.00 C 117.50 0 -0.58 1.202 -0.72%
5 INTU 621.11 1.3M 21 Jun '24 70 220.00 C 399.40 0 -0.28 1.178 -0.77%
6 INTU 621.11 1.3M 21 Jun '24 70 250.00 C 369.80 0 -0.21 1.119 -0.52%
7 INTU 621.11 1.3M 19 Apr '24 7 450.00 C 167.40 0 -0.60 1.095 -0.82%
8 INTU 621.11 1.3M 19 Apr '24 7 460.00 C 157.60 0 -0.57 1.029 -0.76%
9 INTU 621.11 1.3M 19 Apr '24 7 420.00 C 197.30 0 -0.61 0.960 -0.90%
10 INTU 621.11 1.3M 19 Apr '24 7 470.00 C 147.40 0 -0.60 0.949 -0.78%
11 INTU 621.11 1.3M 19 Apr '24 7 480.00 C 137.50 0 -0.58 0.914 -0.75%
12 INTU 621.11 1.3M 21 Jun '24 70 300.00 C 320.30 0 -0.13 0.911 -0.27%
13 INTU 621.11 1.3M 21 Jun '24 70 320.00 C 300.60 0 -0.08 0.880 -0.16%
14 INTU 621.11 1.3M 19 Apr '24 7 490.00 C 127.50 0 -0.58 0.850 -0.73%
15 INTU 621.11 1.3M 17 May '24 35 400.00 C 219.30 0 -0.29 0.800 -0.45%
16 INTU 621.11 1.3M 21 Jun '24 70 330.00 C 290.80 9 -0.05 0.798 -0.09%
17 INTU 621.11 1.3M 21 Jun '24 70 350.00 C 271.10 5 -0.00 0.757 0.00%
18 INTU 621.11 1.3M 21 Jun '24 70 360.00 C 261.30 0 0.03 0.754 0.05%
19 INTU 621.11 1.3M 21 Jun '24 70 370.00 C 251.90 0 0.13 0.737 0.21%
20 INTU 621.11 1.3M 21 Jun '24 70 380.00 C 241.60 0 0.08 0.723 0.13%
21 INTU 621.11 1.3M 19 Apr '24 7 510.00 C 107.50 0 -0.58 0.714 -0.70%
22 INTU 621.11 1.3M 21 Jun '24 70 390.00 C 231.80 0 0.11 0.694 0.18%
23 INTU 621.11 1.3M 20 Sep '24 161 300.00 C 324.40 0 0.53 0.691 1.11%
24 INTU 621.11 1.3M 19 Apr '24 7 520.00 C 97.60 0 -0.57 0.683 -0.67%
25 INTU 621.11 1.3M 21 Jun '24 70 400.00 C 222.00 0 0.14 0.663 0.22%
26 INTU 621.11 1.3M 19 Apr '24 7 545.00 C 73.20 1 -0.47 0.654 -0.53%
27 INTU 621.11 1.3M 19 Apr '24 7 530.00 C 87.60 0 -0.57 0.641 -0.66%
28 INTU 621.11 1.3M 21 Jun '24 70 420.00 C 202.90 0 0.29 0.618 0.43%
29 INTU 621.11 1.3M 21 Jun '24 70 430.00 C 192.70 0 0.26 0.601 0.37%
30 INTU 621.11 1.3M 17 Jan '25 280 230.00 C 396.10 0 0.80 0.600 2.22%
31 INTU 621.11 1.3M 19 Apr '24 7 540.00 C 78.40 0 -0.44 0.596 -0.50%
32 INTU 621.11 1.3M 21 Jun '24 70 440.00 C 183.40 0 0.37 0.584 0.52%
33 INTU 621.11 1.3M 20 Sep '24 161 370.00 C 257.40 0 1.01 0.562 1.73%
34 INTU 621.11 1.3M 19 Apr '24 7 550.00 C 68.30 0 -0.45 0.543 -0.51%
35 INTU 621.11 1.3M 17 Jan '25 280 270.00 C 358.00 0 1.11 0.543 2.62%
36 INTU 621.11 1.3M 21 Jun '24 70 450.00 C 173.20 14 0.34 0.540 0.47%
37 INTU 621.11 1.3M 17 Jan '25 280 260.00 C 367.20 0 0.98 0.539 2.40%
38 INTU 621.11 1.3M 21 Jun '24 70 460.00 C 163.80 0 0.43 0.536 0.59%
39 INTU 621.11 1.3M 17 Jan '25 280 190.00 C 434.20 0 0.50 0.533 1.65%
40 INTU 621.11 1.3M 17 Jan '25 280 185.00 C 439.20 0 0.50 0.531 1.70%
41 INTU 621.11 1.3M 17 Jan '25 280 280.00 C 348.30 0 1.16 0.529 2.64%
42 INTU 621.11 1.3M 20 Sep '24 161 400.00 C 228.80 0 1.24 0.520 1.96%
43 INTU 621.11 1.3M 17 Jan '25 280 290.00 C 339.00 0 1.27 0.515 2.80%
44 INTU 621.11 1.3M 21 Jun '24 70 470.00 C 154.00 0 0.47 0.513 0.62%
45 INTU 621.11 1.3M 21 Jun '24 70 410.00 C 212.20 0 0.18 0.501 0.27%
46 INTU 621.11 1.3M 17 Jan '25 280 300.00 C 329.70 0 1.38 0.497 2.95%
47 INTU 621.11 1.3M 17 Jan '25 280 350.00 C 282.80 0 1.88 0.494 3.46%
48 INTU 621.11 1.3M 17 Jan '25 280 310.00 C 320.20 0 1.46 0.488 3.02%
49 INTU 621.11 1.3M 26 Apr '24 14 530.00 C 88.50 0 -0.42 0.488 -0.49%
50 INTU 621.11 1.3M 17 Jan '25 280 320.00 C 310.90 0 1.58 0.486 3.16%
51 INTU 621.11 1.3M 21 Jun '24 70 480.00 C 144.40 0 0.53 0.484 0.69%
52 INTU 621.11 1.3M 18 Oct '24 189 400.00 C 230.00 0 1.43 0.478 2.27%
53 INTU 621.11 1.3M 21 Jun '24 70 490.00 C 135.70 0 0.74 0.469 0.95%
54 INTU 621.11 1.3M 19 Apr '24 7 560.00 C 58.30 0 -0.45 0.467 -0.50%
55 INTU 621.11 1.3M 17 Jan '25 280 330.00 C 301.20 0 1.62 0.466 3.15%
56 INTU 621.11 1.3M 17 Jan '25 280 340.00 C 291.90 0 1.74 0.458 3.28%
57 INTU 621.11 1.3M 21 Jun '24 70 500.00 C 125.70 0 0.74 0.456 0.93%
58 INTU 621.11 1.3M 21 Jun '24 70 510.00 C 117.50 1 1.03 0.454 1.27%
59 INTU 621.11 1.3M 26 Apr '24 14 550.00 C 69.10 0 -0.32 0.446 -0.36%
60 INTU 621.11 1.3M 17 Jan '25 280 360.00 C 273.50 0 1.99 0.443 3.56%
61 INTU 621.11 1.3M 20 Sep '24 161 460.00 C 172.80 0 1.88 0.434 2.61%
62 INTU 621.11 1.3M 17 Jan '25 280 370.00 C 264.20 0 2.11 0.433 3.67%
63 INTU 621.11 1.3M 17 Jan '25 280 380.00 C 255.50 0 2.32 0.425 3.94%
64 INTU 621.11 1.3M 19 Jul '24 98 500.00 C 130.60 0 1.53 0.423 1.93%
65 INTU 621.11 1.3M 21 Jun '24 70 530.00 C 101.00 0 1.59 0.422 1.90%
66 INTU 621.11 1.3M 17 Jan '25 280 390.00 C 246.30 0 2.45 0.417 4.05%
67 INTU 621.11 1.3M 20 Sep '24 161 470.00 C 163.50 0 1.99 0.417 2.71%
68 INTU 621.11 1.3M 21 Jun '24 70 520.00 C 107.20 0 0.98 0.411 1.19%
69 INTU 621.11 1.3M 3 May '24 21 550.00 C 70.40 0 -0.11 0.411 -0.13%
70 INTU 621.11 1.3M 17 Jan '25 280 400.00 C 237.40 0 2.62 0.410 4.25%
71 INTU 621.11 1.3M 17 Jan '25 280 450.00 C 194.60 0 3.78 0.410 5.51%
72 INTU 621.11 1.3M 20 Sep '24 161 480.00 C 154.80 0 2.20 0.405 2.94%
73 INTU 621.11 1.3M 17 Jan '25 280 410.00 C 228.80 0 2.85 0.405 4.51%
74 INTU 621.11 1.3M 17 Jan '25 280 420.00 C 220.50 0 3.12 0.403 4.84%
75 INTU 621.11 1.3M 18 Oct '24 189 470.00 C 165.50 0 2.32 0.396 3.16%
76 INTU 621.11 1.3M 20 Sep '24 161 490.00 C 146.70 0 2.51 0.393 3.29%
77 INTU 621.11 1.3M 17 Jan '25 280 430.00 C 210.50 0 3.12 0.390 4.72%
78 INTU 621.11 1.3M 19 Jul '24 98 530.00 C 105.00 0 2.24 0.389 2.69%
79 INTU 621.11 1.3M 19 Jul '24 98 520.00 C 112.00 0 1.75 0.387 2.14%
80 INTU 621.11 1.3M 3 May '24 21 560.00 C 60.70 0 -0.07 0.386 -0.07%
81 INTU 621.11 1.3M 19 Jul '24 98 510.00 C 119.20 0 1.30 0.386 1.61%
82 INTU 621.11 1.3M 17 Jan '25 280 440.00 C 203.20 0 3.56 0.383 5.29%
83 INTU 621.11 1.3M 21 Jun '24 70 550.00 C 83.80 0 2.04 0.382 2.36%
84 INTU 621.11 1.3M 18 Oct '24 189 490.00 C 150.60 0 3.14 0.381 4.14%
85 INTU 621.11 1.3M 20 Sep '24 161 520.00 C 120.90 1 3.19 0.381 3.96%
86 INTU 621.11 1.3M 20 Sep '24 161 500.00 C 137.40 0 2.62 0.378 3.37%
87 INTU 621.11 1.3M 17 Jan '25 280 460.00 C 187.60 0 4.26 0.377 6.11%
88 INTU 621.11 1.3M 21 Jun '24 70 540.00 C 90.70 0 1.54 0.376 1.81%
89 INTU 621.11 1.3M 18 Oct '24 189 500.00 C 142.50 0 3.44 0.375 4.47%
90 INTU 621.11 1.3M 20 Sep '24 161 510.00 C 128.40 0 2.78 0.369 3.51%
91 INTU 621.11 1.3M 19 Apr '24 7 580.00 C 40.40 0 -0.11 0.369 -0.12%
92 INTU 621.11 1.3M 19 Jul '24 98 540.00 C 96.60 2 2.49 0.368 2.95%
93 INTU 621.11 1.3M 21 Jun '24 70 570.00 C 68.00 0 2.72 0.366 3.05%
94 INTU 621.11 1.3M 21 Jun '24 70 560.00 C 75.40 0 2.30 0.365 2.62%
95 INTU 621.11 1.3M 17 Jan '25 280 470.00 C 177.80 0 4.30 0.363 6.02%
96 INTU 621.11 1.3M 19 Jul '24 98 560.00 C 80.90 3 3.19 0.361 3.66%
97 INTU 621.11 1.3M 17 Jan '25 280 500.00 C 155.40 0 5.52 0.357 7.36%
98 INTU 621.11 1.3M 17 May '24 35 560.00 C 66.10 0 0.80 0.357 0.90%
99 INTU 621.11 1.3M 20 Sep '24 161 540.00 C 106.30 0 4.06 0.355 4.89%
100 INTU 621.11 1.3M 17 Jan '25 280 480.00 C 168.50 0 4.41 0.355 6.05%
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.