Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Double Diagonal Screener For INTC Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 20, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 INTC 55.95 25 Jun '21 36 55.00
56.00
C
P
0.292
0.260
6
48
2.36
1.76
4.12 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (1.51) 0.68 -1.01 -0.67 0.014
2 INTC 55.95 25 Jun '21 36 55.00
56.00
C
P
0.292
0.260
6
48
2.36
1.76
4.12 2 Jul '21 43 54.50
56.50
C
P
0.279
0.260
8
3
2.99
2.34
5.33 (1.21) 0.57 -0.71 -0.80 0.014
3 INTC 55.95 25 Jun '21 36 55.00
56.50
C
P
0.292
0.260
6
1
2.36
2.03
4.39 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (1.24) 0.45 -0.74 -0.61 0.014
4 INTC 55.95 25 Jun '21 36 55.50
56.00
C
P
0.277
0.260
12
48
2.07
1.76
3.83 2 Jul '21 43 55.00
57.00
C
P
0.271
0.260
9
25
2.62
2.64
5.26 (1.43) 0.84 -0.93 -0.90 0.008
5 INTC 55.95 25 Jun '21 36 55.50
56.00
C
P
0.277
0.260
12
48
2.07
1.76
3.83 2 Jul '21 43 55.00
56.50
C
P
0.271
0.260
9
3
2.62
2.34
4.96 (1.13) 0.76 -0.63 -1.21 0.008
6 INTC 55.95 25 Jun '21 36 55.50
56.50
C
P
0.277
0.260
12
1
2.07
2.03
4.10 2 Jul '21 43 55.00
57.00
C
P
0.271
0.260
9
25
2.62
2.64
5.26 (1.16) 0.61 -0.66 -0.92 0.007
7 INTC 55.95 25 Jun '21 36 55.50
56.00
C
P
0.277
0.260
12
48
2.07
1.76
3.83 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (1.80) 0.81 -0.80 -1.01 -0.000
8 INTC 55.95 25 Jun '21 36 55.50
56.00
C
P
0.277
0.260
12
48
2.07
1.76
3.83 2 Jul '21 43 54.50
56.50
C
P
0.279
0.260
8
3
2.99
2.34
5.33 (1.50) 0.78 -1.00 -0.78 -0.000
9 INTC 55.95 25 Jun '21 36 55.50
56.50
C
P
0.277
0.260
12
1
2.07
2.03
4.10 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (1.53) 0.66 -1.03 -0.64 -0.001
10 INTC 55.95 11 Jun '21 22 55.50
56.00
C
P
0.261
0.251
17
180
1.60
1.36
2.96 2 Jul '21 43 55.00
57.00
C
P
0.271
0.260
9
25
2.62
2.64
5.26 (2.30) 1.11 -1.80 -0.62 -0.018
11 INTC 55.95 11 Jun '21 22 55.50
56.00
C
P
0.261
0.251
17
180
1.60
1.36
2.96 2 Jul '21 43 55.00
56.50
C
P
0.271
0.260
9
3
2.62
2.34
4.96 (2.00) 1.08 -1.50 -0.72 -0.019
12 INTC 55.95 4 Jun '21 15 55.00
56.00
C
P
0.269
0.250
177
163
1.71
1.12
2.83 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.80) 0.90 -2.30 -0.39 -0.020
13 INTC 55.95 4 Jun '21 15 55.00
56.00
C
P
0.269
0.250
177
163
1.71
1.12
2.83 2 Jul '21 43 54.50
56.50
C
P
0.279
0.260
8
3
2.99
2.34
5.33 (2.50) 0.85 -2.00 -0.42 -0.020
14 INTC 55.95 11 Jun '21 22 55.50
56.50
C
P
0.261
0.248
17
65
1.60
1.62
3.22 2 Jul '21 43 55.00
57.00
C
P
0.271
0.260
9
25
2.62
2.64
5.26 (2.04) 0.87 -1.54 -0.56 -0.021
15 INTC 55.95 11 Jun '21 22 55.00
56.00
C
P
0.263
0.251
36
180
1.91
1.36
3.27 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.36) 0.92 -1.86 -0.49 -0.024
16 INTC 55.95 11 Jun '21 22 55.00
56.00
C
P
0.263
0.251
36
180
1.91
1.36
3.27 2 Jul '21 43 54.50
56.50
C
P
0.279
0.260
8
3
2.99
2.34
5.33 (2.06) 0.86 -1.56 -0.55 -0.024
17 INTC 55.95 4 Jun '21 15 55.50
56.00
C
P
0.255
0.250
51
163
1.34
1.12
2.46 2 Jul '21 43 55.00
57.00
C
P
0.271
0.260
9
25
2.62
2.64
5.26 (2.80) 1.03 -2.30 -0.45 -0.025
18 INTC 55.95 4 Jun '21 15 55.50
56.00
C
P
0.255
0.250
51
163
1.34
1.12
2.46 2 Jul '21 43 55.00
56.50
C
P
0.271
0.260
9
3
2.62
2.34
4.96 (2.50) 1.02 -2.00 -0.51 -0.025
19 INTC 55.95 4 Jun '21 15 55.00
56.50
C
P
0.269
0.244
177
152
1.71
1.35
3.06 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.57) 0.63 -2.07 -0.30 -0.026
20 INTC 55.95 11 Jun '21 22 55.50
56.00
C
P
0.261
0.251
17
180
1.60
1.36
2.96 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.67) 1.06 -1.67 -0.63 -0.026
21 INTC 55.95 11 Jun '21 22 55.50
56.00
C
P
0.261
0.251
17
180
1.60
1.36
2.96 2 Jul '21 43 54.50
56.50
C
P
0.279
0.260
8
3
2.99
2.34
5.33 (2.37) 1.07 -1.87 -0.57 -0.027
22 INTC 55.95 11 Jun '21 22 55.00
56.50
C
P
0.263
0.248
36
65
1.91
1.62
3.53 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.10) 0.68 -1.60 -0.42 -0.027
23 INTC 55.95 11 Jun '21 22 55.50
56.50
C
P
0.261
0.248
17
65
1.60
1.62
3.22 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.41) 0.89 -1.91 -0.47 -0.029
24 INTC 55.95 4 Jun '21 15 55.50
56.50
C
P
0.255
0.244
51
152
1.34
1.35
2.69 2 Jul '21 43 55.00
57.00
C
P
0.271
0.260
9
25
2.62
2.64
5.26 (2.57) 0.76 -2.07 -0.37 -0.031
25 INTC 55.95 4 Jun '21 15 55.50
56.00
C
P
0.255
0.250
51
163
1.34
1.12
2.46 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (3.17) 0.99 -2.17 -0.46 -0.033
26 INTC 55.95 4 Jun '21 15 55.50
56.00
C
P
0.255
0.250
51
163
1.34
1.12
2.46 2 Jul '21 43 54.50
56.50
C
P
0.279
0.260
8
3
2.99
2.34
5.33 (2.87) 1.01 -2.37 -0.43 -0.033
27 INTC 55.95 4 Jun '21 15 55.50
56.50
C
P
0.255
0.244
51
152
1.34
1.35
2.69 2 Jul '21 43 54.50
57.00
C
P
0.279
0.260
8
25
2.99
2.64
5.63 (2.94) 0.79 -2.44 -0.32 -0.039
Go to the old report

Data Provided by HistoricalOptionData.com
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.