Butterfly Puts Screener for INTC


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Selection Filters

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Additional Filters
There are no additional filters for this screener

Screener Options
Subscribers can save settings

Sort By

Data is delayed from March 28, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	P/C	Short Leg					Long Leg					Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol
#	Stock	Stock Price	Expiry	Days	P/C	Strike	IVol	Volume	Price	Leg Price	Strike	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	INTC	44.13	5 Apr '24	8	P	44.00	0.352	3,983	0.84	1.68	44.50 43.50	0.331 0.351	1,111 1,318	1.12 0.64	1.76	(0.08)	0.42	-0.08	-5.25	0.023
2	INTC	44.13	5 Apr '24	8	P	44.00	0.352	3,983	0.84	1.68	44.50 43.00	0.331 0.353	1,111 4,593	1.12 0.46	1.58	0.10	0.60	-0.40	-1.50	0.021
3	INTC	44.13	5 Apr '24	8	P	43.50	0.351	1,318	0.61	1.22	44.50 43.00	0.331 0.353	1,111 4,593	1.12 0.46	1.58	(0.36)	0.64	-0.36	-1.78	0.018
4	INTC	44.13	5 Apr '24	8	P	45.00	0.349	401	1.40	2.80	45.50 44.50	0.355 0.331	329 1,111	1.82 1.12	2.94	(0.14)	0.36	-0.14	-2.57	0.013
5	INTC	44.13	19 Apr '24	22	P	44.50	0.331	326	1.58	3.16	45.00 43.00	0.324 0.328	394 554	1.90 0.93	2.83	0.33	0.83	-0.67	-1.24	0.009
6	INTC	44.13	19 Apr '24	22	P	44.50	0.331	326	1.58	3.16	45.00 44.00	0.324 0.328	394 4,325	1.90 1.37	3.27	(0.11)	0.39	-0.11	-3.55	0.009
7	INTC	44.13	19 Apr '24	22	P	44.50	0.331	326	1.58	3.16	45.50 43.00	0.326 0.328	393 554	2.24 0.93	3.17	(0.01)	0.99	-0.51	-1.94	0.008
8	INTC	44.13	19 Apr '24	22	P	44.50	0.331	326	1.58	3.16	45.00 43.50	0.324 0.329	394 171	1.90 1.14	3.04	0.12	0.62	-0.38	-1.63	0.007
9	INTC	44.13	19 Apr '24	22	P	44.50	0.331	326	1.58	3.16	45.50 44.00	0.326 0.328	393 4,325	2.24 1.37	3.61	(0.45)	0.55	-0.45	-1.22	0.007
10	INTC	44.13	19 Apr '24	22	P	43.50	0.329	171	1.09	2.18	45.00 43.00	0.324 0.328	394 554	1.90 0.93	2.83	(0.65)	0.85	-0.65	-1.31	0.007
11	INTC	44.13	21 Jun '24	85	P	44.00	0.372	423	2.97	5.94	45.00 43.00	0.367 0.371	223 115	3.55 2.53	6.08	(0.14)	0.86	-0.14	-6.14	0.007
12	INTC	44.13	12 Apr '24	15	P	43.50	0.337	379	0.87	1.74	45.50 43.00	0.331 0.336	61 162	2.23 0.72	2.95	(1.21)	0.79	-1.21	-0.65	0.006
13	INTC	44.13	19 Apr '24	22	P	44.50	0.331	326	1.58	3.16	45.50 43.50	0.326 0.329	393 171	2.24 1.14	3.38	(0.22)	0.78	-0.22	-3.55	0.006
14	INTC	44.13	19 Apr '24	22	P	43.50	0.329	171	1.09	2.18	45.50 43.00	0.326 0.328	393 554	2.24 0.93	3.17	(0.99)	1.01	-0.99	-1.02	0.005
15	INTC	44.13	5 Apr '24	8	P	44.00	0.352	3,983	0.84	1.68	45.00 43.50	0.349 0.351	401 1,318	1.43 0.64	2.07	(0.39)	0.61	-0.39	-1.56	0.004
16	INTC	44.13	19 Apr '24	22	P	44.00	0.328	4,325	1.32	2.64	45.00 43.00	0.324 0.328	394 554	1.90 0.93	2.83	(0.19)	0.81	-0.19	-4.26	0.004
17	INTC	44.13	12 Apr '24	15	P	43.50	0.337	379	0.87	1.74	45.00 43.00	0.333 0.336	92 162	1.71 0.72	2.43	(0.69)	0.81	-0.69	-1.17	0.004
18	INTC	44.13	12 Apr '24	15	P	43.50	0.337	379	0.87	1.74	44.50 43.00	0.334 0.336	101 162	1.41 0.72	2.13	(0.39)	0.61	-0.39	-1.56	0.003
19	INTC	44.13	19 Apr '24	22	P	43.50	0.329	171	1.09	2.18	44.00 43.00	0.328 0.328	4,325 554	1.37 0.93	2.30	(0.12)	0.38	-0.12	-3.17	0.003
20	INTC	44.13	12 Apr '24	15	P	44.00	0.335	599	1.10	2.20	45.50 43.00	0.331 0.336	61 162	2.23 0.72	2.95	(0.75)	0.75	-0.75	-1.00	0.003
21	INTC	44.13	5 Apr '24	8	P	44.00	0.352	3,983	0.84	1.68	45.00 43.00	0.349 0.353	401 4,593	1.43 0.46	1.89	(0.21)	0.79	-0.21	-3.76	0.002
22	INTC	44.13	12 Apr '24	15	P	44.00	0.335	599	1.10	2.20	45.50 43.50	0.331 0.337	61 379	2.23 0.93	3.16	(0.96)	0.54	-0.96	-0.56	0.002
23	INTC	44.13	19 Apr '24	22	P	44.00	0.328	4,325	1.32	2.64	45.50 43.00	0.326 0.328	393 554	2.24 0.93	3.17	(0.53)	0.97	-0.53	-1.83	0.002
24	INTC	44.13	12 Apr '24	15	P	43.50	0.337	379	0.87	1.74	44.00 43.00	0.335 0.336	599 162	1.15 0.72	1.87	(0.13)	0.37	-0.13	-2.85	0.002
25	INTC	44.13	19 Apr '24	22	P	44.00	0.328	4,325	1.32	2.64	45.00 43.50	0.324 0.329	394 171	1.90 1.14	3.04	(0.40)	0.60	-0.40	-1.50	0.002
26	INTC	44.13	12 Apr '24	15	P	45.00	0.333	92	1.65	3.30	45.50 44.50	0.331 0.334	61 101	2.23 1.41	3.64	(0.34)	0.16	-0.34	-0.47	0.002
27	INTC	44.13	12 Apr '24	15	P	44.50	0.334	101	1.36	2.72	45.50 44.00	0.331 0.335	61 599	2.23 1.15	3.38	(0.66)	0.34	-0.66	-0.52	0.002
28	INTC	44.13	17 May '24	50	P	44.00	0.409	823	2.55	5.10	45.00 43.00	0.406 0.411	286 187	3.15 2.10	5.25	(0.15)	0.85	-0.15	-5.67	0.001
29	INTC	44.13	12 Apr '24	15	P	45.00	0.333	92	1.65	3.30	45.50 44.00	0.331 0.335	61 599	2.23 1.15	3.38	(0.08)	0.42	-0.58	-0.72	0.001
30	INTC	44.13	12 Apr '24	15	P	44.50	0.334	101	1.36	2.72	45.50 43.00	0.331 0.336	61 162	2.23 0.72	2.95	(0.23)	0.77	-0.73	-1.05	0.001
31	INTC	44.13	19 Apr '24	22	P	44.00	0.328	4,325	1.32	2.64	45.50 43.50	0.326 0.329	393 171	2.24 1.14	3.38	(0.74)	0.76	-0.74	-1.03	0.001
32	INTC	44.13	12 Apr '24	15	P	44.00	0.335	599	1.10	2.20	45.00 43.00	0.333 0.336	92 162	1.71 0.72	2.43	(0.23)	0.77	-0.23	-3.35	0.001
33	INTC	44.13	18 Oct '24	204	P	44.00	0.361	11	4.20	8.40	45.00 43.00	0.361 0.361	3 23	4.85 3.85	8.70	(0.30)	0.70	-0.30	-2.33	0.001
34	INTC	44.13	19 Apr '24	22	P	43.50	0.329	171	1.09	2.18	44.50 43.00	0.331 0.328	326 554	1.63 0.93	2.56	(0.38)	0.62	-0.38	-1.63	0.001
35	INTC	44.13	12 Apr '24	15	P	44.00	0.335	599	1.10	2.20	44.50 43.00	0.334 0.336	101 162	1.41 0.72	2.13	0.07	0.57	-0.43	-1.33	0.000
36	INTC	44.13	12 Apr '24	15	P	44.50	0.334	101	1.36	2.72	45.50 43.50	0.331 0.337	61 379	2.23 0.93	3.16	(0.44)	0.56	-0.44	-1.27	0.000
37	INTC	44.13	12 Apr '24	15	P	44.00	0.335	599	1.10	2.20	45.00 43.50	0.333 0.337	92 379	1.71 0.93	2.64	(0.44)	0.56	-0.44	-1.27	-0.000
38	INTC	44.13	5 Apr '24	8	P	43.50	0.351	1,318	0.61	1.22	45.00 43.00	0.349 0.353	401 4,593	1.43 0.46	1.89	(0.67)	0.83	-0.67	-1.24	-0.000
39	INTC	44.13	12 Apr '24	15	P	45.00	0.333	92	1.65	3.30	45.50 43.00	0.331 0.336	61 162	2.23 0.72	2.95	0.35	0.85	-1.15	-0.74	-0.000
40	INTC	44.13	12 Apr '24	15	P	44.00	0.335	599	1.10	2.20	44.50 43.50	0.334 0.337	101 379	1.41 0.93	2.34	(0.14)	0.36	-0.14	-2.57	-0.001
41	INTC	44.13	12 Apr '24	15	P	44.50	0.334	101	1.36	2.72	45.00 44.00	0.333 0.335	92 599	1.71 1.15	2.86	(0.14)	0.36	-0.14	-2.57	-0.001
42	INTC	44.13	26 Apr '24	29	P	44.00	0.444	436	2.10	4.20	45.00 43.00	0.442 0.447	467 376	2.70 1.69	4.39	(0.19)	0.81	-0.19	-4.26	-0.001
43	INTC	44.13	12 Apr '24	15	P	45.00	0.333	92	1.65	3.30	45.50 43.50	0.331 0.337	61 379	2.23 0.93	3.16	0.14	0.64	-0.86	-0.74	-0.001
44	INTC	44.13	5 Apr '24	8	P	44.00	0.352	3,983	0.84	1.68	45.50 43.50	0.355 0.351	329 1,318	1.82 0.64	2.46	(0.78)	0.72	-0.78	-0.92	-0.002
45	INTC	44.13	12 Apr '24	15	P	44.50	0.334	101	1.36	2.72	45.00 43.00	0.333 0.336	92 162	1.71 0.72	2.43	0.29	0.79	-0.71	-1.11	-0.002
46	INTC	44.13	19 Apr '24	22	P	44.00	0.328	4,325	1.32	2.64	44.50 43.00	0.331 0.328	326 554	1.63 0.93	2.56	0.08	0.58	-0.42	-1.38	-0.002
47	INTC	44.13	12 Apr '24	15	P	44.50	0.334	101	1.36	2.72	45.00 43.50	0.333 0.337	92 379	1.71 0.93	2.64	0.08	0.58	-0.42	-1.38	-0.002
48	INTC	44.13	5 Apr '24	8	P	43.50	0.351	1,318	0.61	1.22	44.00 43.00	0.352 0.353	3,983 4,593	0.86 0.46	1.32	(0.10)	0.40	-0.10	-4.00	-0.003
49	INTC	44.13	5 Apr '24	8	P	44.00	0.352	3,983	0.84	1.68	45.50 43.00	0.355 0.353	329 4,593	1.82 0.46	2.28	(0.60)	0.90	-0.60	-1.50	-0.003
50	INTC	44.13	19 Apr '24	22	P	44.00	0.328	4,325	1.32	2.64	44.50 43.50	0.331 0.329	326 171	1.63 1.14	2.77	(0.13)	0.37	-0.13	-2.85	-0.004
51	INTC	44.13	19 Apr '24	22	P	45.00	0.324	394	1.87	3.74	45.50 43.00	0.326 0.328	393 554	2.24 0.93	3.17	0.57	1.07	-0.93	-1.15	-0.005
52	INTC	44.13	19 Jul '24	113	P	44.00	0.352	30	3.20	6.40	45.00 43.00	0.353 0.356	147 120	3.85 2.81	6.66	(0.26)	0.74	-0.26	-2.85	-0.005
53	INTC	44.13	19 Apr '24	22	P	45.00	0.324	394	1.87	3.74	45.50 44.00	0.326 0.328	393 4,325	2.24 1.37	3.61	0.13	0.63	-0.37	-1.70	-0.005
54	INTC	44.13	16 Aug '24	141	P	44.00	0.372	82	3.75	7.50	45.00 43.00	0.372 0.377	168 114	4.40 3.40	7.80	(0.30)	0.70	-0.30	-2.33	-0.006
55	INTC	44.13	5 Apr '24	8	P	43.50	0.351	1,318	0.61	1.22	45.50 43.00	0.355 0.353	329 4,593	1.82 0.46	2.28	(1.06)	0.94	-1.06	-0.89	-0.006
56	INTC	44.13	19 Apr '24	22	P	45.00	0.324	394	1.87	3.74	45.50 43.50	0.326 0.329	393 171	2.24 1.14	3.38	0.36	0.86	-0.64	-1.34	-0.007
57	INTC	44.13	5 Apr '24	8	P	45.00	0.349	401	1.40	2.80	45.50 43.50	0.355 0.351	329 1,318	1.82 0.64	2.46	0.34	0.84	-0.66	-1.27	-0.007
58	INTC	44.13	19 Apr '24	22	P	45.00	0.324	394	1.87	3.74	45.50 44.50	0.326 0.331	393 326	2.24 1.63	3.87	(0.13)	0.37	-0.13	-2.85	-0.008
59	INTC	44.13	5 Apr '24	8	P	45.00	0.349	401	1.40	2.80	45.50 44.00	0.355 0.352	329 3,983	1.82 0.86	2.68	0.12	0.62	-0.38	-1.63	-0.009
60	INTC	44.13	5 Apr '24	8	P	45.00	0.349	401	1.40	2.80	45.50 43.00	0.355 0.353	329 4,593	1.82 0.46	2.28	0.52	1.02	-0.98	-1.04	-0.009
61	INTC	44.13	10 May '24	43	P	44.00	0.422	148	2.39	4.78	45.00 43.00	0.425 0.430	1 9	3.05 2.25	5.30	(0.52)	0.48	-0.52	-0.92	-0.011
62	INTC	44.13	3 May '24	36	P	44.00	0.428	68	2.27	4.54	45.00 43.00	0.437 0.435	31 3	2.90 2.25	5.15	(0.61)	0.39	-0.61	-0.64	-0.017
63	INTC	44.13	5 Apr '24	8	P	44.50	0.331	1,111	0.90	1.80	45.00 43.50	0.349 0.351	401 1,318	1.43 0.64	2.07	(0.27)	0.23	-0.77	-0.30	-0.038
64	INTC	44.13	5 Apr '24	8	P	44.50	0.331	1,111	0.90	1.80	45.00 44.00	0.349 0.352	401 3,983	1.43 0.86	2.29	(0.49)	0.01	-0.49	-0.02	-0.040
65	INTC	44.13	5 Apr '24	8	P	44.50	0.331	1,111	0.90	1.80	45.00 43.00	0.349 0.353	401 4,593	1.43 0.46	1.89	(0.09)	0.41	-1.09	-0.38	-0.040
66	INTC	44.13	5 Apr '24	8	P	44.50	0.331	1,111	0.90	1.80	45.50 43.50	0.355 0.351	329 1,318	1.82 0.64	2.46	(0.66)	0.34	-0.66	-0.52	-0.044
67	INTC	44.13	5 Apr '24	8	P	44.50	0.331	1,111	0.90	1.80	45.50 44.00	0.355 0.352	329 3,983	1.82 0.86	2.68	(0.88)	0.12	-0.88	-0.14	-0.046
68	INTC	44.13	5 Apr '24	8	P	44.50	0.331	1,111	0.90	1.80	45.50 43.00	0.355 0.353	329 4,593	1.82 0.46	2.28	(0.48)	0.52	-0.98	-0.53	-0.046

<< Previous 1 2 3 4 5 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market tutorial stock options calculator trading options basics stock basics open interest and volume trading iron condors historical stock quote bull call spread stock trading tip option spreads stock option probability verizon stock ticker oi change low risk stock stock options probability calculator what is open interest options history of stock price stocks introduction strike price stocks growth stock market volume chart

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.