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 26, 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 KRE 48.24 5.2M 28 Jun '24 94 48.00 C 2.03 0 3.71 0.409 3.87%
2 KRE 48.24 5.2M 16 Aug '24 143 48.00 C 2.41 0 4.50 0.379 4.73%
3 KRE 48.24 5.2M 3 May '24 38 47.50 C 1.29 0 1.14 0.378 1.17%
4 KRE 48.24 5.2M 3 May '24 38 48.50 C 0.77 0 1.60 0.358 2.17%
5 KRE 48.24 5.2M 21 Jun '24 87 49.00 C 2.00 0 4.15 0.347 5.97%
6 KRE 48.24 5.2M 12 Apr '24 17 47.50 C 0.54 1 -0.41 0.341 -0.42%
7 KRE 48.24 5.2M 19 Jul '24 115 49.00 C 1.72 0 3.57 0.336 5.33%
8 KRE 48.24 5.2M 19 Jul '24 115 48.00 C 2.28 0 4.23 0.335 4.44%
9 KRE 48.24 5.2M 21 Jun '24 87 48.00 C 2.62 2 4.93 0.332 5.22%
10 KRE 48.24 5.2M 18 Oct '24 206 49.00 C 2.83 0 5.87 0.331 7.91%
11 KRE 48.24 5.2M 20 Sep '24 178 48.00 C 2.68 0 5.06 0.328 5.36%
12 KRE 48.24 5.2M 18 Dec '26 997 48.00 C 5.85 0 11.63 0.328 13.23%
13 KRE 48.24 5.2M 28 Jun '24 94 49.00 C 1.64 0 3.40 0.326 5.15%
14 KRE 48.24 5.2M 26 Apr '24 31 49.00 C 0.29 5 0.60 0.325 2.19%
15 KRE 48.24 5.2M 26 Apr '24 31 48.00 C 1.00 62 1.58 0.323 1.61%
16 KRE 48.24 5.2M 16 Aug '24 143 49.00 C 2.07 0 4.29 0.321 6.13%
17 KRE 48.24 5.2M 17 May '24 52 48.00 C 2.35 9 4.37 0.321 4.60%
18 KRE 48.24 5.2M 17 May '24 52 49.00 C 1.74 251 3.61 0.320 5.38%
19 KRE 48.24 5.2M 20 Dec '24 269 49.00 C 3.40 0 7.05 0.316 9.28%
20 KRE 48.24 5.2M 19 Apr '24 24 47.50 C 1.68 69 1.95 0.316 2.02%
21 KRE 48.24 5.2M 26 Apr '24 31 48.50 C 0.74 26 1.53 0.315 2.11%
22 KRE 48.24 5.2M 15 Nov '24 234 48.00 C 3.25 0 6.24 0.312 6.69%
23 KRE 48.24 5.2M 21 Mar '25 360 48.00 C 4.50 0 8.83 0.312 9.74%
24 KRE 48.24 5.2M 19 Apr '24 24 48.50 C 1.18 96 2.45 0.310 3.06%
25 KRE 48.24 5.2M 3 May '24 38 49.00 C 0.74 19 1.53 0.308 3.16%
26 KRE 48.24 5.2M 20 Dec '24 269 48.00 C 4.85 0 9.56 0.307 10.62%
27 KRE 48.24 5.2M 15 Nov '24 234 49.00 C 2.80 0 5.80 0.307 7.83%
28 KRE 48.24 5.2M 12 Apr '24 17 48.50 C 0.29 4 0.60 0.306 1.15%
29 KRE 48.24 5.2M 20 Sep '24 178 49.00 C 2.78 25 5.76 0.303 7.79%
30 KRE 48.24 5.2M 19 Apr '24 24 49.00 C 0.95 649 1.97 0.303 3.62%
31 KRE 48.24 5.2M 12 Apr '24 17 48.00 C 0.45 31 0.44 0.303 0.44%
32 KRE 48.24 5.2M 31 Dec '24 280 48.00 C 3.80 0 7.38 0.300 8.01%
33 KRE 48.24 5.2M 17 Jan '25 297 49.00 C 3.40 0 7.05 0.297 9.28%
34 KRE 48.24 5.2M 19 Apr '24 24 48.00 C 1.40 94 2.40 0.295 2.48%
35 KRE 48.24 5.2M 18 Oct '24 206 48.00 C 2.93 0 5.58 0.295 5.94%
36 KRE 48.24 5.2M 12 Apr '24 17 49.00 C 0.16 33 0.33 0.289 1.91%
37 KRE 48.24 5.2M 17 Jan '25 297 48.00 C 4.00 0 7.79 0.288 8.50%
38 KRE 48.24 5.2M 5 Apr '24 10 48.00 C 0.94 39 1.45 0.275 1.48%
39 KRE 48.24 5.2M 5 Apr '24 10 47.50 C 0.92 24 0.37 0.275 0.38%
40 KRE 48.24 5.2M 5 Apr '24 10 48.50 C 0.54 28 1.12 0.270 1.68%
41 KRE 48.24 5.2M 5 Apr '24 10 49.00 C 0.04 78 0.08 0.270 1.66%
42 KRE 48.24 5.2M 30 Sep '24 188 48.00 C 2.92 0 5.56 0.268 5.91%
43 KRE 48.24 5.2M 30 Sep '24 188 49.00 C 2.67 0 5.53 0.267 7.53%
44 KRE 48.24 5.2M 21 Mar '25 360 49.00 C 3.90 0 8.08 0.264 10.51%
45 KRE 48.24 5.2M 31 Dec '24 280 49.00 C 3.05 0 6.32 0.261 8.43%
46 KRE 48.24 5.2M 26 Apr '24 31 47.50 C 1.47 0 1.51 0.255 1.56%
47 KRE 48.24 5.2M 20 Jun '25 451 49.00 C 4.45 0 9.22 0.223 11.90%
48 KRE 48.24 5.2M 19 Sep '25 542 48.00 C 5.75 0 11.42 0.209 12.97%
49 KRE 48.24 5.2M 20 Jun '25 451 48.00 C 4.90 0 9.66 0.208 10.75%
50 KRE 48.24 5.2M 19 Sep '25 542 49.00 C 5.00 0 10.36 0.201 13.32%
51 KRE 48.24 5.2M 19 Dec '25 633 49.00 C 5.60 0 11.61 0.190 14.92%
52 KRE 48.24 5.2M 16 Jan '26 661 49.00 C 5.50 0 11.40 0.188 14.65%
53 KRE 48.24 5.2M 19 Dec '25 633 48.00 C 7.50 0 15.05 0.160 17.82%
54 KRE 48.24 5.2M 16 Jan '26 661 48.00 C 2.86 0 5.43 0.141 5.77%
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.