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 KBH 70.88 1.6M 21 Jun '24 85 65.00 C 8.40 4 3.56 0.379 4.03%
2 KBH 70.88 1.6M 18 Oct '24 204 65.00 C 11.30 0 7.65 0.373 9.10%
3 KBH 70.88 1.6M 18 Oct '24 204 70.00 C 8.40 7 10.61 0.365 12.04%
4 KBH 70.88 1.6M 17 Jan '25 295 65.00 C 13.10 1 10.19 0.361 12.50%
5 KBH 70.88 1.6M 21 Jun '24 85 70.00 C 5.30 8 6.24 0.358 6.74%
6 KBH 70.88 1.6M 19 Jul '24 113 70.00 C 6.00 0 7.22 0.354 7.89%
7 KBH 70.88 1.6M 17 Jan '25 295 70.00 C 10.30 1 13.29 0.350 15.55%
8 KBH 70.88 1.6M 17 May '24 50 65.00 C 7.10 17 1.72 0.350 1.91%
9 KBH 70.88 1.6M 17 Jan '25 295 75.00 C 7.90 6 11.15 0.346 19.09%
10 KBH 70.88 1.6M 21 Jun '24 85 75.00 C 3.00 3 4.23 0.343 10.49%
11 KBH 70.88 1.6M 19 Jul '24 113 75.00 C 3.70 13 5.22 0.342 11.64%
12 KBH 70.88 1.6M 21 Jun '24 85 80.00 C 1.65 10 2.33 0.341 15.56%
13 KBH 70.88 1.6M 18 Oct '24 204 80.00 C 4.20 0 5.93 0.341 19.98%
14 KBH 70.88 1.6M 17 Jan '25 295 80.00 C 6.00 0 8.47 0.338 23.30%
15 KBH 70.88 1.6M 19 Jul '24 113 80.00 C 2.20 0 3.10 0.335 16.48%
16 KBH 70.88 1.6M 19 Jul '24 113 65.00 C 7.60 1 2.43 0.333 2.72%
17 KBH 70.88 1.6M 18 Oct '24 204 75.00 C 4.90 0 6.91 0.332 13.67%
18 KBH 70.88 1.6M 19 Apr '24 22 65.00 C 6.20 37 0.45 0.332 0.49%
19 KBH 70.88 1.6M 17 May '24 50 70.00 C 3.80 16 4.12 0.328 4.35%
20 KBH 70.88 1.6M 18 Dec '26 995 65.00 C 20.60 0 20.77 0.317 29.28%
21 KBH 70.88 1.6M 18 Dec '26 995 70.00 C 18.10 0 24.29 0.317 32.63%
22 KBH 70.88 1.6M 17 May '24 50 80.00 C 0.60 6 0.85 0.313 13.83%
23 KBH 70.88 1.6M 17 May '24 50 75.00 C 1.65 27 2.33 0.311 8.33%
24 KBH 70.88 1.6M 19 Apr '24 22 70.00 C 2.55 39 2.36 0.303 2.44%
25 KBH 70.88 1.6M 19 Apr '24 22 80.00 C 0.10 256 0.14 0.302 13.03%
26 KBH 70.88 1.6M 19 Apr '24 22 75.00 C 0.60 53 0.85 0.293 6.72%
27 KBH 70.88 1.6M 19 Dec '25 631 80.00 C 10.60 0 14.95 0.261 32.71%
28 KBH 70.88 1.6M 16 Jan '26 659 80.00 C 11.00 0 15.52 0.257 33.60%
29 KBH 70.88 1.6M 19 Dec '25 631 75.00 C 12.60 0 17.78 0.255 28.69%
30 KBH 70.88 1.6M 19 Dec '25 631 70.00 C 14.90 0 19.78 0.247 25.04%
31 KBH 70.88 1.6M 16 Jan '26 659 75.00 C 13.00 0 18.34 0.244 29.58%
32 KBH 70.88 1.6M 16 Jan '26 659 70.00 C 15.40 0 20.49 0.243 26.17%
33 KBH 70.88 1.6M 19 Dec '25 631 65.00 C 17.50 0 16.39 0.234 21.77%
34 KBH 70.88 1.6M 16 Jan '26 659 65.00 C 17.90 0 16.96 0.220 22.69%
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.