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 4, 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 621.28 1.3M 19 Apr '24 15 370.00 C 247.60 0 -0.59 1.527 -0.98%
2 INTU 621.28 1.3M 19 Apr '24 15 420.00 C 197.70 0 -0.58 1.237 -0.85%
3 INTU 621.28 1.3M 19 Apr '24 15 450.00 C 167.70 0 -0.58 1.072 -0.79%
4 INTU 621.28 1.3M 21 Jun '24 78 220.00 C 399.00 0 -0.37 1.069 -1.03%
5 INTU 621.28 1.3M 21 Jun '24 78 210.00 C 408.80 0 -0.40 1.022 -1.17%
6 INTU 621.28 1.3M 19 Apr '24 15 340.00 C 277.60 0 -0.59 1.001 -1.07%
7 INTU 621.28 1.3M 21 Jun '24 78 250.00 C 369.40 0 -0.30 0.962 -0.75%
8 INTU 621.28 1.3M 19 Apr '24 15 400.00 C 217.70 0 -0.58 0.899 -0.89%
9 INTU 621.28 1.3M 19 Apr '24 15 380.00 C 237.60 0 -0.59 0.891 -0.96%
10 INTU 621.28 1.3M 19 Apr '24 15 410.00 C 207.60 0 -0.59 0.853 -0.89%
11 INTU 621.28 1.3M 21 Jun '24 78 300.00 C 320.10 0 -0.19 0.849 -0.39%
12 INTU 621.28 1.3M 19 Apr '24 15 500.00 C 118.00 1 -0.53 0.811 -0.65%
13 INTU 621.28 1.3M 21 Jun '24 78 320.00 C 300.40 0 -0.14 0.789 -0.27%
14 INTU 621.28 1.3M 21 Jun '24 78 330.00 C 290.50 0 -0.13 0.758 -0.24%
15 INTU 621.28 1.3M 19 Apr '24 15 440.00 C 177.60 0 -0.59 0.720 -0.83%
16 INTU 621.28 1.3M 21 Jun '24 78 360.00 C 261.50 0 0.04 0.711 0.06%
17 INTU 621.28 1.3M 17 May '24 43 400.00 C 219.20 0 -0.33 0.698 -0.52%
18 INTU 621.28 1.3M 21 Jun '24 78 350.00 C 271.00 0 -0.05 0.684 -0.08%
19 INTU 621.28 1.3M 21 Jun '24 78 370.00 C 251.60 0 0.05 0.656 0.09%
20 INTU 621.28 1.3M 20 Sep '24 169 300.00 C 324.10 0 0.45 0.638 0.95%
21 INTU 621.28 1.3M 21 Jun '24 78 380.00 C 241.60 0 0.05 0.635 0.08%
22 INTU 621.28 1.3M 21 Jun '24 78 390.00 C 231.80 0 0.08 0.612 0.13%
23 INTU 621.28 1.3M 19 Apr '24 15 470.00 C 147.70 0 -0.58 0.610 -0.76%
24 INTU 621.28 1.3M 21 Jun '24 78 400.00 C 222.00 0 0.12 0.593 0.18%
25 INTU 621.28 1.3M 19 Apr '24 15 460.00 C 157.60 0 -0.59 0.593 -0.79%
26 INTU 621.28 1.3M 19 Apr '24 15 480.00 C 137.90 0 -0.54 0.569 -0.70%
27 INTU 621.28 1.3M 19 Apr '24 15 490.00 C 127.70 0 -0.58 0.562 -0.73%
28 INTU 621.28 1.3M 21 Jun '24 78 430.00 C 193.00 0 0.28 0.556 0.40%
29 INTU 621.28 1.3M 21 Jun '24 78 420.00 C 201.50 0 0.04 0.536 0.05%
30 INTU 621.28 1.3M 21 Jun '24 78 440.00 C 183.00 0 0.28 0.530 0.39%
31 INTU 621.28 1.3M 20 Sep '24 169 370.00 C 256.70 0 0.87 0.528 1.49%
32 INTU 621.28 1.3M 19 Apr '24 15 510.00 C 108.10 0 -0.51 0.516 -0.62%
33 INTU 621.28 1.3M 21 Jun '24 78 450.00 C 173.40 0 0.34 0.512 0.47%
34 INTU 621.28 1.3M 20 Sep '24 169 400.00 C 228.10 0 1.10 0.484 1.73%
35 INTU 621.28 1.3M 21 Jun '24 78 460.00 C 163.70 0 0.39 0.478 0.53%
36 INTU 621.28 1.3M 21 Jun '24 78 470.00 C 154.10 0 0.45 0.476 0.60%
37 INTU 621.28 1.3M 17 Jan '25 288 350.00 C 281.00 0 1.56 0.475 2.86%
38 INTU 621.28 1.3M 19 Apr '24 15 520.00 C 98.00 0 -0.53 0.467 -0.63%
39 INTU 621.28 1.3M 17 Jan '25 288 270.00 C 357.00 0 0.92 0.454 2.16%
40 INTU 621.28 1.3M 21 Jun '24 78 480.00 C 144.60 0 0.53 0.453 0.70%
41 INTU 621.28 1.3M 21 Jun '24 78 410.00 C 212.30 0 0.16 0.448 0.25%
42 INTU 621.28 1.3M 17 Jan '25 288 280.00 C 347.00 0 0.92 0.448 2.09%
43 INTU 621.28 1.3M 18 Oct '24 197 400.00 C 229.30 0 1.29 0.447 2.05%
44 INTU 621.28 1.3M 17 Jan '25 288 290.00 C 338.10 0 1.10 0.438 2.41%
45 INTU 621.28 1.3M 21 Jun '24 78 490.00 C 135.20 0 0.63 0.436 0.81%
46 INTU 621.28 1.3M 19 Apr '24 15 530.00 C 88.20 0 -0.50 0.436 -0.58%
47 INTU 621.28 1.3M 17 Jan '25 288 300.00 C 328.00 0 1.08 0.427 2.29%
48 INTU 621.28 1.3M 17 Jan '25 288 340.00 C 291.20 0 1.60 0.426 3.01%
49 INTU 621.28 1.3M 26 Apr '24 22 530.00 C 89.00 0 -0.37 0.423 -0.43%
50 INTU 621.28 1.3M 17 Jan '25 288 330.00 C 300.00 0 1.40 0.421 2.71%
51 INTU 621.28 1.3M 19 Apr '24 15 540.00 C 78.40 0 -0.46 0.420 -0.53%
52 INTU 621.28 1.3M 17 Jan '25 288 310.00 C 319.00 0 1.24 0.416 2.55%
53 INTU 621.28 1.3M 21 Jun '24 78 500.00 C 126.00 0 0.76 0.416 0.95%
54 INTU 621.28 1.3M 17 Jan '25 288 320.00 C 309.00 0 1.24 0.410 2.47%
55 INTU 621.28 1.3M 21 Jun '24 78 510.00 C 117.10 0 0.94 0.405 1.15%
56 INTU 621.28 1.3M 20 Sep '24 169 470.00 C 163.80 0 2.02 0.405 2.74%
57 INTU 621.28 1.3M 19 Jul '24 106 500.00 C 129.80 0 1.37 0.404 1.73%
58 INTU 621.28 1.3M 17 Jan '25 288 360.00 C 272.00 0 1.73 0.397 3.07%
59 INTU 621.28 1.3M 17 Jan '25 288 370.00 C 263.00 0 1.89 0.397 3.27%
60 INTU 621.28 1.3M 20 Sep '24 169 490.00 C 148.50 0 2.77 0.395 3.64%
61 INTU 621.28 1.3M 17 Jan '25 288 380.00 C 254.00 0 2.05 0.393 3.46%
62 INTU 621.28 1.3M 21 Jun '24 78 520.00 C 108.00 0 1.08 0.393 1.31%
63 INTU 621.28 1.3M 17 Jan '25 288 390.00 C 245.10 0 2.22 0.390 3.67%
64 INTU 621.28 1.3M 19 Apr '24 15 560.00 C 61.10 0 -0.03 0.388 -0.03%
65 INTU 621.28 1.3M 20 Sep '24 169 520.00 C 122.90 0 3.48 0.388 4.34%
66 INTU 621.28 1.3M 18 Oct '24 197 500.00 C 142.80 0 3.46 0.387 4.50%
67 INTU 621.28 1.3M 21 Jun '24 78 530.00 C 99.90 0 1.39 0.385 1.65%
68 INTU 621.28 1.3M 19 Jul '24 106 510.00 C 122.00 0 1.73 0.384 2.15%
69 INTU 621.28 1.3M 20 Sep '24 169 500.00 C 139.40 0 2.92 0.383 3.76%
70 INTU 621.28 1.3M 18 Oct '24 197 470.00 C 166.10 0 2.39 0.383 3.26%
71 INTU 621.28 1.3M 17 Jan '25 288 410.00 C 229.00 0 2.85 0.381 4.52%
72 INTU 621.28 1.3M 20 Sep '24 169 480.00 C 154.80 0 2.18 0.380 2.90%
73 INTU 621.28 1.3M 17 Jan '25 288 400.00 C 237.20 0 2.56 0.379 4.14%
74 INTU 621.28 1.3M 21 Jun '24 78 540.00 C 91.50 15 1.64 0.378 1.93%
75 INTU 621.28 1.3M 17 Jan '25 288 420.00 C 219.30 0 2.90 0.370 4.48%
76 INTU 621.28 1.3M 3 May '24 29 550.00 C 71.00 0 -0.05 0.367 -0.05%
77 INTU 621.28 1.3M 21 Jun '24 78 550.00 C 83.10 0 1.90 0.367 2.20%
78 INTU 621.28 1.3M 19 Jul '24 106 520.00 C 113.30 0 1.93 0.367 2.37%
79 INTU 621.28 1.3M 20 Sep '24 169 510.00 C 130.80 0 3.14 0.366 3.98%
80 INTU 621.28 1.3M 17 Jan '25 288 430.00 C 210.80 0 3.14 0.366 4.76%
81 INTU 621.28 1.3M 17 Jan '25 288 470.00 C 178.60 0 4.40 0.364 6.17%
82 INTU 621.28 1.3M 18 Oct '24 197 490.00 C 151.00 0 3.17 0.363 4.19%
83 INTU 621.28 1.3M 17 Jan '25 288 440.00 C 202.00 0 3.34 0.361 4.94%
84 INTU 621.28 1.3M 20 Sep '24 169 530.00 C 114.70 0 3.77 0.361 4.62%
85 INTU 621.28 1.3M 19 Jul '24 106 530.00 C 104.80 0 2.18 0.360 2.62%
86 INTU 621.28 1.3M 19 Apr '24 15 570.00 C 50.00 0 -0.21 0.357 -0.22%
87 INTU 621.28 1.3M 19 Jul '24 106 540.00 C 96.50 0 2.45 0.353 2.90%
88 INTU 621.28 1.3M 17 Jan '25 288 460.00 C 186.80 0 4.11 0.353 5.87%
89 INTU 621.28 1.3M 20 Sep '24 169 550.00 C 99.90 0 4.61 0.352 5.49%
90 INTU 621.28 1.3M 17 Jan '25 288 450.00 C 193.70 0 3.61 0.351 5.24%
91 INTU 621.28 1.3M 20 Sep '24 169 540.00 C 107.30 0 4.19 0.347 5.06%
92 INTU 621.28 1.3M 21 Jun '24 78 560.00 C 75.00 15 2.21 0.345 2.51%
93 INTU 621.28 1.3M 19 Jul '24 106 550.00 C 88.60 0 2.79 0.345 3.25%
94 INTU 621.28 1.3M 20 Sep '24 169 560.00 C 92.90 0 5.09 0.345 5.98%
95 INTU 621.28 1.3M 21 Jun '24 78 570.00 C 67.90 0 2.68 0.343 3.00%
96 INTU 621.28 1.3M 17 Jan '25 288 480.00 C 170.10 0 4.64 0.343 6.39%
97 INTU 621.28 1.3M 19 Apr '24 15 590.00 C 34.60 0 0.53 0.343 0.57%
98 INTU 621.28 1.3M 20 Dec '24 260 530.00 C 128.80 0 6.04 0.343 7.62%
99 INTU 621.28 1.3M 17 Jan '25 288 490.00 C 162.70 0 5.06 0.342 6.85%
100 INTU 621.28 1.3M 19 Jul '24 106 560.00 C 78.80 0 2.82 0.341 3.23%
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.