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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 INTC 40.33 40.00 19 Apr '24 0.381 1.47 7,160 21 Jun '24 0.414 3.25 577 -0.00 0.03 -1.78
2 INTC 40.33 41.00 19 Apr '24 0.376 0.98 4,454 21 Jun '24 0.409 2.79 1,028 -0.00 0.03 -1.81
3 INTC 40.33 40.00 12 Apr '24 0.388 1.17 1,322 21 Jun '24 0.414 3.25 577 -0.00 0.03 -2.08
4 INTC 40.33 41.00 12 Apr '24 0.384 0.70 6,940 21 Jun '24 0.409 2.79 1,028 -0.00 0.03 -2.09
5 INTC 40.33 41.00 21 Jun '24 0.409 2.82 1,028 16 Aug '24 0.411 3.80 39 -0.00 0.00 -0.98
6 INTC 40.33 40.00 19 Jul '24 0.401 3.75 283 20 Sep '24 0.401 4.70 234 -0.00 -0.00 -0.95
7 INTC 40.33 40.00 21 Jun '24 0.414 3.35 577 16 Aug '24 0.413 4.30 183 -0.00 -0.00 -0.95
8 INTC 40.33 40.00 18 Oct '24 0.394 5.45 126 20 Dec '24 0.381 5.75 145 -0.00 -0.01 -0.30
9 INTC 40.33 40.00 17 Jan '25 0.375 6.50 2,272 21 Mar '25 0.360 6.55 60 -0.00 -0.01 -0.05
10 INTC 40.33 40.00 16 Aug '24 0.413 4.40 183 18 Oct '24 0.394 5.00 126 -0.00 -0.02 -0.60
11 INTC 40.33 41.00 16 Aug '24 0.411 3.90 39 18 Oct '24 0.391 4.50 900 -0.00 -0.02 -0.60
12 INTC 40.33 41.00 5 Apr '24 0.450 0.28 19,912 21 Jun '24 0.409 2.79 1,028 -0.00 -0.04 -2.51
13 INTC 40.33 41.00 17 May '24 0.447 2.23 1,740 19 Jul '24 0.400 3.20 286 -0.00 -0.05 -0.97
14 INTC 40.33 40.00 5 Apr '24 0.464 0.74 3,798 21 Jun '24 0.414 3.25 577 -0.00 -0.05 -2.51
15 INTC 40.33 40.00 17 May '24 0.451 2.70 1,239 19 Jul '24 0.401 3.70 283 -0.00 -0.05 -1.00
16 INTC 40.33 40.00 10 May '24 0.473 2.61 282 19 Jul '24 0.401 3.70 283 -0.00 -0.07 -1.09
17 INTC 40.33 41.00 3 May '24 0.494 2.01 2,341 19 Jul '24 0.400 3.20 286 -0.00 -0.09 -1.19
18 INTC 40.33 40.00 3 May '24 0.496 2.50 222 19 Jul '24 0.401 3.70 283 -0.00 -0.09 -1.20
19 INTC 40.33 41.00 26 Apr '24 0.520 1.83 993 21 Jun '24 0.409 2.79 1,028 -0.00 -0.11 -0.96
20 INTC 40.33 40.00 26 Apr '24 0.527 2.31 1,110 21 Jun '24 0.414 3.25 577 -0.00 -0.11 -0.94
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.