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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
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 Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 INTU 621.11 19 Jul '24 98 470.00 0.367 3.20 0 480.00 0.401 3.40 0 -0.20 10.00 1.02 0.03
2 INTU 621.11 20 Jun '25 434 420.00 0.365 14.10 0 430.00 0.382 14.60 0 -0.50 10.00 1.05 0.02
3 INTU 621.11 16 Jan '26 644 530.00 0.396 48.80 0 540.00 0.409 49.70 0 -0.90 10.00 1.10 0.01
4 INTU 621.11 16 Jan '26 644 510.00 0.397 42.70 0 520.00 0.409 43.10 0 -0.40 10.00 1.04 0.01
5 INTU 621.11 16 Jan '26 644 490.00 0.398 37.30 0 500.00 0.409 37.60 0 -0.30 10.00 1.03 0.01
6 INTU 621.11 20 Jun '25 434 490.00 0.348 26.10 0 500.00 0.359 26.40 0 -0.30 10.00 1.03 0.01
7 INTU 621.11 16 Jan '26 644 460.00 0.405 29.90 0 470.00 0.410 30.10 0 -0.20 10.00 1.02 0.01
8 INTU 621.11 20 Sep '24 161 490.00 0.332 8.10 0 500.00 0.336 8.80 0 -0.70 10.00 1.08 0.00
9 INTU 621.11 20 Jun '25 434 520.00 0.351 33.50 0 530.00 0.356 34.90 0 -1.40 10.00 1.16 0.00
10 INTU 621.11 16 Jan '26 644 420.00 0.416 21.60 0 430.00 0.417 22.20 0 -0.60 10.00 1.06 0.00
11 INTU 621.11 17 Jan '25 280 500.00 0.339 18.80 30 510.00 0.340 19.70 0 -0.90 10.00 1.10 0.00
12 INTU 621.11 19 Apr '24 7 600.00 0.302 3.30 63 605.00 0.303 3.90 60 -0.60 5.00 1.14 0.00
13 INTU 621.11 26 Apr '24 14 620.00 0.284 13.40 2 622.50 0.284 13.70 17 -0.30 2.50 1.14 0.00
14 INTU 621.11 16 Jan '26 644 350.00 0.430 11.70 0 360.00 0.431 12.00 0 -0.30 10.00 1.03 0.00
15 INTU 621.11 17 Jan '25 280 480.00 0.342 14.90 1 490.00 0.341 15.80 0 -0.90 10.00 1.10 -0.00
16 INTU 621.11 16 Jan '26 644 380.00 0.425 15.30 0 390.00 0.423 15.90 0 -0.60 10.00 1.06 -0.00
17 INTU 621.11 16 Jan '26 644 470.00 0.410 31.80 0 480.00 0.409 31.90 0 -0.10 10.00 1.01 -0.00
18 INTU 621.11 19 Apr '24 7 580.00 0.347 1.10 41 585.00 0.345 1.15 63 -0.05 5.00 1.01 -0.00
19 INTU 621.11 20 Jun '25 434 530.00 0.356 36.30 0 540.00 0.354 37.70 0 -1.40 10.00 1.16 -0.00
20 INTU 621.11 20 Jun '25 434 470.00 0.368 21.80 0 480.00 0.366 23.00 0 -1.20 10.00 1.14 -0.00
21 INTU 621.11 16 Jan '26 644 410.00 0.418 19.90 0 420.00 0.416 20.20 0 -0.30 10.00 1.03 -0.00
22 INTU 621.11 16 Jan '26 644 400.00 0.421 18.30 0 410.00 0.418 18.50 0 -0.20 10.00 1.02 -0.00
23 INTU 621.11 16 Jan '26 644 360.00 0.431 12.80 0 370.00 0.428 13.20 0 -0.40 10.00 1.04 -0.00
24 INTU 621.11 17 Jan '25 280 490.00 0.341 16.70 0 500.00 0.339 17.70 30 -1.00 10.00 1.11 -0.00
25 INTU 621.11 16 Jan '26 644 390.00 0.423 16.70 0 400.00 0.421 17.10 0 -0.40 10.00 1.04 -0.00
26 INTU 621.11 20 Dec '24 252 470.00 0.342 11.30 0 480.00 0.339 12.20 0 -0.90 10.00 1.10 -0.00
27 INTU 621.11 16 Jan '26 644 370.00 0.428 14.00 0 380.00 0.425 14.50 0 -0.50 10.00 1.05 -0.00
28 INTU 621.11 20 Jun '25 434 460.00 0.371 20.00 0 470.00 0.368 20.90 0 -0.90 10.00 1.10 -0.00
29 INTU 621.11 18 Oct '24 189 510.00 0.320 12.80 1 520.00 0.316 13.80 0 -1.00 10.00 1.11 -0.00
30 INTU 621.11 19 Dec '25 616 460.00 0.416 29.80 0 470.00 0.413 29.90 0 -0.10 10.00 1.01 -0.00
31 INTU 621.11 17 Jan '25 280 460.00 0.350 11.70 0 470.00 0.346 12.50 0 -0.80 10.00 1.09 -0.00
32 INTU 621.11 18 Oct '24 189 500.00 0.323 11.10 0 510.00 0.320 12.00 1 -0.90 10.00 1.10 -0.00
33 INTU 621.11 20 Sep '24 161 510.00 0.321 10.70 0 520.00 0.317 11.70 0 -1.00 10.00 1.11 -0.00
34 INTU 621.11 17 Jan '25 280 430.00 0.363 8.20 0 440.00 0.359 8.80 0 -0.60 10.00 1.06 -0.00
35 INTU 621.11 17 Jan '25 280 440.00 0.359 9.30 0 450.00 0.355 9.90 0 -0.60 10.00 1.06 -0.00
36 INTU 621.11 17 Jan '25 280 420.00 0.367 7.30 1 430.00 0.363 7.80 0 -0.50 10.00 1.05 -0.00
37 INTU 621.11 20 Jun '25 434 430.00 0.382 15.50 0 440.00 0.378 16.00 0 -0.50 10.00 1.05 -0.00
38 INTU 621.11 20 Dec '24 252 460.00 0.347 10.00 0 470.00 0.342 10.70 0 -0.70 10.00 1.08 -0.00
39 INTU 621.11 20 Jun '25 434 370.00 0.407 8.80 0 380.00 0.402 9.00 0 -0.20 10.00 1.02 -0.00
40 INTU 621.11 17 Jan '25 280 450.00 0.355 10.50 0 460.00 0.350 11.10 0 -0.60 10.00 1.06 -0.00
41 INTU 621.11 18 Oct '24 189 490.00 0.328 9.70 0 500.00 0.323 10.50 0 -0.80 10.00 1.09 -0.00
42 INTU 621.11 17 Jan '25 280 470.00 0.346 13.10 0 480.00 0.342 14.10 1 -1.00 10.00 1.11 -0.00
43 INTU 621.11 20 Sep '24 161 520.00 0.317 12.40 0 530.00 0.312 13.40 0 -1.00 10.00 1.11 -0.00
44 INTU 621.11 18 Oct '24 189 480.00 0.333 8.50 0 490.00 0.328 9.20 0 -0.70 10.00 1.08 -0.00
45 INTU 621.11 19 Jul '24 98 520.00 0.325 7.00 1 530.00 0.319 7.80 0 -0.80 10.00 1.09 -0.01
46 INTU 621.11 20 Jun '25 434 450.00 0.376 18.40 1 460.00 0.371 19.20 0 -0.80 10.00 1.09 -0.01
47 INTU 621.11 20 Dec '24 252 450.00 0.352 8.90 0 460.00 0.347 9.50 0 -0.60 10.00 1.06 -0.01
48 INTU 621.11 19 Apr '24 7 610.00 0.297 5.80 15 615.00 0.292 6.80 46 -1.00 5.00 1.25 -0.01
49 INTU 621.11 19 Apr '24 7 605.00 0.303 4.40 60 610.00 0.297 5.20 15 -0.80 5.00 1.19 -0.01
50 INTU 621.11 17 Jan '25 280 400.00 0.379 5.80 0 410.00 0.373 6.20 0 -0.40 10.00 1.04 -0.01
51 INTU 621.11 20 Sep '24 161 470.00 0.344 6.20 0 480.00 0.338 6.70 0 -0.50 10.00 1.05 -0.01
52 INTU 621.11 20 Sep '24 161 480.00 0.338 7.10 0 490.00 0.332 7.70 0 -0.60 10.00 1.06 -0.01
53 INTU 621.11 17 Jan '25 280 390.00 0.385 5.20 0 400.00 0.379 5.50 0 -0.30 10.00 1.03 -0.01
54 INTU 621.11 17 Jan '25 280 410.00 0.373 6.50 0 420.00 0.367 7.00 1 -0.50 10.00 1.05 -0.01
55 INTU 621.11 16 Jan '26 644 340.00 0.437 10.70 0 350.00 0.430 10.90 0 -0.20 10.00 1.02 -0.01
56 INTU 621.11 21 Jun '24 70 530.00 0.331 5.80 0 540.00 0.324 6.60 0 -0.80 10.00 1.09 -0.01
57 INTU 621.11 18 Oct '24 189 440.00 0.356 5.10 0 450.00 0.349 5.20 0 -0.10 10.00 1.01 -0.01
58 INTU 621.11 20 Sep '24 161 440.00 0.369 4.30 0 450.00 0.361 4.60 0 -0.30 10.00 1.03 -0.01
59 INTU 621.11 19 Jul '24 98 500.00 0.341 5.20 0 510.00 0.333 5.70 0 -0.50 10.00 1.05 -0.01
60 INTU 621.11 19 Jul '24 98 530.00 0.319 8.30 0 540.00 0.312 9.30 0 -1.00 10.00 1.11 -0.01
61 INTU 621.11 19 Jul '24 98 490.00 0.348 4.40 1 500.00 0.341 4.70 0 -0.30 10.00 1.03 -0.01
62 INTU 621.11 20 Sep '24 161 460.00 0.352 5.50 0 470.00 0.344 5.80 0 -0.30 10.00 1.03 -0.01
63 INTU 621.11 21 Jun '24 70 490.00 0.367 2.80 0 500.00 0.359 3.10 2 -0.30 10.00 1.03 -0.01
64 INTU 621.11 21 Jun '24 70 520.00 0.339 4.80 3 530.00 0.331 5.40 0 -0.60 10.00 1.06 -0.01
65 INTU 621.11 19 Jul '24 98 510.00 0.333 6.00 0 520.00 0.325 6.60 1 -0.60 10.00 1.06 -0.01
66 INTU 621.11 21 Jun '24 70 510.00 0.348 4.00 0 520.00 0.339 4.50 3 -0.50 10.00 1.05 -0.01
67 INTU 621.11 18 Oct '24 189 520.00 0.316 14.60 0 530.00 0.307 14.70 0 -0.10 10.00 1.01 -0.01
68 INTU 621.11 20 Sep '24 161 450.00 0.361 4.90 0 460.00 0.352 5.10 0 -0.20 10.00 1.02 -0.01
69 INTU 621.11 21 Jun '24 70 500.00 0.359 3.30 2 510.00 0.348 3.70 0 -0.40 10.00 1.04 -0.01
70 INTU 621.11 19 Apr '24 7 585.00 0.345 1.50 63 590.00 0.334 1.60 30 -0.10 5.00 1.02 -0.01
71 INTU 621.11 17 May '24 35 530.00 0.344 1.90 5 540.00 0.330 2.20 5 -0.30 10.00 1.03 -0.01
72 INTU 621.11 19 Apr '24 7 595.00 0.318 2.50 18 600.00 0.302 2.55 63 -0.05 5.00 1.01 -0.02
73 INTU 621.11 19 Apr '24 7 590.00 0.334 1.90 30 595.00 0.318 2.15 18 -0.25 5.00 1.05 -0.02
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.