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 3, 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 KBH 68.18 747K 19 Jul '24 107 60.00 C 10.70 0 3.70 0.482 4.38%
2 KBH 68.18 747K 19 Apr '24 16 60.00 C 8.30 1 0.18 0.473 0.20%
3 KBH 68.18 747K 17 May '24 44 60.00 C 8.90 0 1.06 0.469 1.21%
4 KBH 68.18 747K 21 Jun '24 79 60.00 C 10.10 0 2.82 0.466 3.31%
5 KBH 68.18 747K 18 Oct '24 198 65.00 C 9.50 0 9.27 0.410 10.77%
6 KBH 68.18 747K 19 Jul '24 107 65.00 C 7.30 0 6.04 0.401 6.77%
7 KBH 68.18 747K 18 Oct '24 198 60.00 C 12.60 0 6.48 0.399 7.95%
8 KBH 68.18 747K 21 Jun '24 79 65.00 C 6.60 0 5.02 0.393 5.55%
9 KBH 68.18 747K 17 Jan '25 289 60.00 C 14.30 0 8.98 0.391 11.36%
10 KBH 68.18 747K 19 Apr '24 16 65.00 C 4.00 0 1.20 0.385 1.28%
11 KBH 68.18 747K 17 Jan '25 289 65.00 C 11.30 0 11.91 0.384 14.28%
12 KBH 68.18 747K 21 Jun '24 79 70.00 C 3.90 5 5.72 0.374 8.90%
13 KBH 68.18 747K 18 Oct '24 198 75.00 C 4.80 0 7.04 0.373 18.33%
14 KBH 68.18 747K 18 Oct '24 198 70.00 C 6.90 1 10.12 0.367 14.23%
15 KBH 68.18 747K 19 Jul '24 107 70.00 C 4.60 1 6.75 0.364 10.10%
16 KBH 68.18 747K 21 Jun '24 79 75.00 C 2.15 0 3.15 0.363 13.58%
17 KBH 68.18 747K 17 May '24 44 65.00 C 5.10 10 2.82 0.362 3.04%
18 KBH 68.18 747K 17 Jan '25 289 70.00 C 8.80 0 12.91 0.361 17.88%
19 KBH 68.18 747K 19 Jul '24 107 75.00 C 2.75 3 4.03 0.355 14.63%
20 KBH 68.18 747K 19 Apr '24 16 70.00 C 1.20 309 1.76 0.352 4.51%
21 KBH 68.18 747K 17 Jan '25 289 75.00 C 6.60 50 9.68 0.350 21.79%
22 KBH 68.18 747K 17 May '24 44 70.00 C 2.40 11 3.52 0.346 6.42%
23 KBH 68.18 747K 19 Apr '24 16 75.00 C 0.15 25 0.22 0.343 10.25%
24 KBH 68.18 747K 17 May '24 44 75.00 C 0.90 2 1.32 0.335 11.47%
25 KBH 68.18 747K 18 Dec '26 989 65.00 C 18.50 0 22.47 0.318 30.84%
26 KBH 68.18 747K 18 Dec '26 989 70.00 C 16.20 0 23.76 0.318 34.67%
27 KBH 68.18 747K 19 Dec '25 625 75.00 C 11.10 0 16.28 0.266 31.39%
28 KBH 68.18 747K 19 Dec '25 625 70.00 C 13.20 0 19.36 0.264 27.32%
29 KBH 68.18 747K 16 Jan '26 653 75.00 C 11.60 0 17.01 0.261 32.56%
30 KBH 68.18 747K 16 Jan '26 653 70.00 C 13.70 0 20.09 0.254 28.49%
31 KBH 68.18 747K 19 Dec '25 625 65.00 C 14.40 0 16.46 0.245 20.86%
32 KBH 68.18 747K 16 Jan '26 653 60.00 C 18.80 0 15.58 0.221 21.51%
33 KBH 68.18 747K 16 Jan '26 653 65.00 C 14.60 0 16.75 0.216 21.31%
34 KBH 68.18 747K 19 Dec '25 625 60.00 C 16.70 0 12.50 0.188 16.55%
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.