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 11, 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 37.63 41.6M 26 Apr '24 15 37.00 C 1.89 2,547 3.35 0.522 3.53%
2 INTC 37.63 41.6M 26 Apr '24 15 38.00 C 1.40 2,591 3.72 0.519 4.89%
3 INTC 37.63 41.6M 3 May '24 22 37.00 C 2.04 1,282 3.75 0.474 3.96%
4 INTC 37.63 41.6M 3 May '24 22 38.00 C 1.54 351 4.09 0.474 5.29%
5 INTC 37.63 41.6M 10 May '24 29 38.00 C 1.63 314 4.33 0.431 5.56%
6 INTC 37.63 41.6M 10 May '24 29 37.00 C 2.12 74 3.96 0.429 4.20%
7 INTC 37.63 41.6M 17 May '24 36 37.00 C 2.26 630 4.33 0.414 4.61%
8 INTC 37.63 41.6M 17 May '24 36 38.00 C 1.77 2,803 4.70 0.412 5.97%
9 INTC 37.63 41.6M 24 May '24 43 37.00 C 2.40 2,039 4.70 0.411 5.02%
10 INTC 37.63 41.6M 24 May '24 43 38.00 C 1.90 312 5.05 0.407 6.35%
11 INTC 37.63 41.6M 16 Aug '24 127 37.00 C 3.85 122 8.56 0.396 9.53%
12 INTC 37.63 41.6M 16 Aug '24 127 38.00 C 3.35 309 8.90 0.391 10.85%
13 INTC 37.63 41.6M 21 Jun '24 71 37.00 C 2.89 103 6.01 0.388 6.51%
14 INTC 37.63 41.6M 21 Jun '24 71 38.00 C 2.39 695 6.35 0.384 7.83%
15 INTC 37.63 41.6M 15 Nov '24 218 37.00 C 5.00 1 11.61 0.384 13.39%
16 INTC 37.63 41.6M 20 Sep '24 162 37.00 C 4.25 107 9.62 0.383 10.84%
17 INTC 37.63 41.6M 15 Nov '24 218 38.00 C 4.05 35 10.76 0.383 13.16%
18 INTC 37.63 41.6M 12 Apr '24 1 38.50 C 0.04 8,922 0.11 0.382 2.42%
19 INTC 37.63 41.6M 12 Apr '24 1 38.00 C 0.12 9,881 0.32 0.382 1.31%
20 INTC 37.63 41.6M 12 Apr '24 1 37.00 C 0.59 5,472 -0.11 0.382 -0.11%
21 INTC 37.63 41.6M 12 Apr '24 1 37.50 C 0.31 9,380 0.48 0.382 0.48%
22 INTC 37.63 41.6M 18 Dec '26 981 38.00 C 10.30 54 27.37 0.382 39.04%
23 INTC 37.63 41.6M 19 Jul '24 99 37.00 C 3.30 133 7.10 0.378 7.78%
24 INTC 37.63 41.6M 18 Oct '24 190 38.00 C 4.10 70 10.90 0.377 13.33%
25 INTC 37.63 41.6M 19 Jul '24 99 38.00 C 2.81 305 7.47 0.375 9.13%
26 INTC 37.63 41.6M 20 Dec '24 253 38.00 C 4.85 25 12.89 0.372 15.92%
27 INTC 37.63 41.6M 17 Jan '25 281 37.50 C 5.35 336 13.87 0.367 16.17%
28 INTC 37.63 41.6M 21 Mar '25 344 37.50 C 5.00 30 12.94 0.358 14.92%
29 INTC 37.63 41.6M 18 Oct '24 190 37.00 C 4.30 1 9.75 0.357 11.01%
30 INTC 37.63 41.6M 20 Jun '25 435 38.00 C 6.60 4 17.54 0.340 22.46%
31 INTC 37.63 41.6M 19 Sep '25 526 38.00 C 7.35 0 19.53 0.319 25.50%
32 INTC 37.63 41.6M 19 Apr '24 8 37.00 C 1.04 2,419 1.09 0.315 1.12%
33 INTC 37.63 41.6M 19 Apr '24 8 38.50 C 0.34 1,667 0.90 0.309 3.24%
34 INTC 37.63 41.6M 19 Apr '24 8 38.00 C 0.51 3,525 1.36 0.308 2.37%
35 INTC 37.63 41.6M 19 Apr '24 8 37.50 C 0.74 6,295 1.62 0.308 1.65%
36 INTC 37.63 41.6M 19 Dec '25 617 37.00 C 7.80 2 19.05 0.282 24.04%
37 INTC 37.63 41.6M 16 Jan '26 645 37.00 C 8.70 13 21.45 0.276 27.89%
38 INTC 37.63 41.6M 18 Jun '26 798 38.00 C 9.20 1 24.45 0.203 33.66%
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.