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 March 28, 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 INTC 44.13 53.0M 26 Apr '24 29 44.00 C 2.38 545 5.09 0.500 5.38%
2 INTC 44.13 53.0M 26 Apr '24 29 45.00 C 1.98 463 4.49 0.486 6.75%
3 INTC 44.13 53.0M 3 May '24 36 44.00 C 2.47 110 5.29 0.472 5.60%
4 INTC 44.13 53.0M 3 May '24 36 45.00 C 2.18 136 4.94 0.471 7.26%
5 INTC 44.13 53.0M 17 May '24 50 44.00 C 2.92 904 6.31 0.439 6.76%
6 INTC 44.13 53.0M 17 May '24 50 45.00 C 2.46 835 5.57 0.437 7.98%
7 INTC 44.13 53.0M 16 Aug '24 141 44.00 C 4.60 75 10.12 0.406 11.29%
8 INTC 44.13 53.0M 16 Aug '24 141 45.00 C 4.15 127 9.40 0.404 12.54%
9 INTC 44.13 53.0M 21 Jun '24 85 44.00 C 3.50 254 7.62 0.404 8.28%
10 INTC 44.13 53.0M 21 Jun '24 85 45.00 C 3.05 1,601 6.91 0.401 9.53%
11 INTC 44.13 53.0M 20 Sep '24 176 45.00 C 4.55 207 10.31 0.394 13.68%
12 INTC 44.13 53.0M 19 Jul '24 113 44.00 C 3.95 48 8.64 0.392 9.49%
13 INTC 44.13 53.0M 19 Jul '24 113 45.00 C 3.50 112 7.93 0.389 10.74%
14 INTC 44.13 53.0M 18 Oct '24 204 45.00 C 4.90 9 11.10 0.384 14.69%
15 INTC 44.13 53.0M 18 Oct '24 204 44.00 C 5.35 11 11.82 0.382 13.45%
16 INTC 44.13 53.0M 12 Apr '24 15 44.00 C 1.34 457 2.73 0.379 2.82%
17 INTC 44.13 53.0M 5 Apr '24 8 44.00 C 1.04 11,557 2.05 0.379 2.10%
18 INTC 44.13 53.0M 5 Apr '24 8 43.50 C 1.32 3,163 1.55 0.378 1.60%
19 INTC 44.13 53.0M 18 Dec '26 995 45.00 C 10.80 8 24.47 0.377 34.99%
20 INTC 44.13 53.0M 5 Apr '24 8 45.00 C 0.60 23,370 1.36 0.375 3.37%
21 INTC 44.13 53.0M 5 Apr '24 8 44.50 C 0.80 6,024 1.81 0.375 2.69%
22 INTC 44.13 53.0M 20 Dec '24 267 45.00 C 5.75 38 13.03 0.374 17.23%
23 INTC 44.13 53.0M 12 Apr '24 15 45.00 C 0.90 920 2.04 0.371 4.08%
24 INTC 44.13 53.0M 17 Jan '25 295 45.00 C 6.05 596 13.71 0.370 18.16%
25 INTC 44.13 53.0M 19 Apr '24 22 43.50 C 1.89 569 2.84 0.364 2.97%
26 INTC 44.13 53.0M 12 Apr '24 15 43.50 C 1.61 293 2.21 0.363 2.29%
27 INTC 44.13 53.0M 19 Apr '24 22 44.00 C 1.62 2,835 3.36 0.362 3.49%
28 INTC 44.13 53.0M 19 Apr '24 22 44.50 C 1.38 5,017 3.13 0.361 4.08%
29 INTC 44.13 53.0M 12 Apr '24 15 44.50 C 1.10 354 2.49 0.361 3.40%
30 INTC 44.13 53.0M 19 Apr '24 22 45.00 C 1.16 2,702 2.63 0.360 4.71%
31 INTC 44.13 53.0M 21 Mar '25 358 45.00 C 5.95 4 13.48 0.341 17.85%
32 INTC 44.13 53.0M 19 Dec '25 631 45.00 C 8.95 3 20.28 0.273 27.90%
33 INTC 44.13 53.0M 19 Sep '25 540 45.00 C 7.55 0 17.11 0.271 23.00%
34 INTC 44.13 53.0M 16 Jan '26 659 45.00 C 9.30 75 21.07 0.262 29.18%
35 INTC 44.13 53.0M 18 Jun '26 812 45.00 C 9.45 1 21.41 0.144 29.74%
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.