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 May 13, 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 KMX 74.90 3.4M 21 Jun '24 39 70.00 C 7.00 21 2.80 0.501 3.09%
2 KMX 74.90 3.4M 21 Jun '24 39 72.50 C 5.40 9 4.01 0.439 4.32%
3 KMX 74.90 3.4M 18 Oct '24 158 70.00 C 10.70 5 7.74 0.438 9.03%
4 KMX 74.90 3.4M 17 Jan '25 249 77.50 C 9.30 0 12.42 0.436 18.14%
5 KMX 74.90 3.4M 21 Jun '24 39 75.00 C 4.10 17 5.47 0.433 5.93%
6 KMX 74.90 3.4M 17 May '24 4 77.50 C 0.35 4,243 0.47 0.424 3.96%
7 KMX 74.90 3.4M 21 Jun '24 39 77.50 C 2.95 47 3.94 0.421 7.71%
8 KMX 74.90 3.4M 18 Oct '24 158 72.50 C 9.50 0 9.48 0.417 10.86%
9 KMX 74.90 3.4M 17 May '24 4 75.00 C 1.20 522 1.60 0.415 1.76%
10 KMX 74.90 3.4M 17 Jan '25 249 70.00 C 13.10 0 10.95 0.415 13.27%
11 KMX 74.90 3.4M 17 Jan '25 249 72.50 C 11.70 0 12.42 0.405 14.72%
12 KMX 74.90 3.4M 18 Oct '24 158 77.50 C 7.00 1 9.35 0.402 14.14%
13 KMX 74.90 3.4M 17 Jan '25 249 75.00 C 10.50 0 14.02 0.400 16.46%
14 KMX 74.90 3.4M 19 Jul '24 67 72.50 C 6.20 211 5.07 0.396 5.53%
15 KMX 74.90 3.4M 19 Jul '24 67 70.00 C 7.60 34 3.60 0.386 4.01%
16 KMX 74.90 3.4M 19 Jul '24 67 75.00 C 4.80 696 6.41 0.386 6.99%
17 KMX 74.90 3.4M 19 Jul '24 67 77.50 C 3.70 414 4.94 0.376 8.85%
18 KMX 74.90 3.4M 17 May '24 4 70.00 C 4.60 231 -0.40 0.374 -0.43%
19 KMX 74.90 3.4M 18 Oct '24 158 75.00 C 6.10 0 8.14 0.354 9.01%
20 KMX 74.90 3.4M 17 May '24 4 72.50 C 2.40 84 -0.00 0.347 0.00%
21 KMX 74.90 3.4M 16 Jan '26 613 72.50 C 18.60 0 21.63 0.338 28.77%
22 KMX 74.90 3.4M 16 Jan '26 613 75.00 C 15.50 0 20.69 0.335 26.26%
23 KMX 74.90 3.4M 16 Jan '26 613 70.00 C 19.60 0 19.63 0.327 26.58%
24 KMX 74.90 3.4M 16 Jan '26 613 77.50 C 14.00 0 18.69 0.299 27.26%
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.