Short Strangle Options for KOLD


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	190.00	1.252	42.10	0	30.13	2.87	44.80
2	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	190.00	1.252	42.10	0	31.47	2.84	46.80
3	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	185.00	1.128	36.40	0	26.29	2.74	39.10
4	KOLD	148.71	12 Apr '24	8	220.00	1.323	0.35	216	195.00	1.409	43.80	0	29.69	2.73	44.15
5	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	185.00	1.128	36.40	0	27.64	2.72	41.10
6	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	174.00	1.075	27.20	0	20.11	2.69	29.90
7	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	190.00	1.252	42.10	0	31.27	2.68	46.50
8	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	174.00	1.075	27.20	0	21.45	2.67	31.90
9	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	168.00	1.037	22.50	0	16.95	2.65	25.20
10	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	175.00	1.034	28.30	0	20.85	2.65	31.00
11	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	169.00	1.027	22.40	0	16.88	2.64	25.10
12	KOLD	148.71	12 Apr '24	8	205.00	1.232	1.10	3	195.00	1.409	43.80	0	30.19	2.64	44.90
13	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	170.00	1.016	24.60	0	18.36	2.63	27.30
14	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	168.00	1.037	22.50	0	18.29	2.63	27.20
15	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	175.00	1.034	28.30	0	22.19	2.62	33.00
16	KOLD	148.71	12 Apr '24	8	210.00	1.213	0.55	61	195.00	1.409	43.80	0	29.82	2.62	44.35
17	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	169.00	1.027	22.40	0	18.22	2.62	27.10
18	KOLD	148.71	26 Apr '24	22	220.00	1.104	3.50	0	215.00	1.503	64.40	0	45.66	2.61	67.90
19	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	170.00	1.016	24.60	0	19.70	2.61	29.30
20	KOLD	148.71	12 Apr '24	8	200.00	1.186	0.70	28	195.00	1.409	43.80	0	29.92	2.60	44.50
21	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	180.00	0.970	32.80	0	23.87	2.59	35.50
22	KOLD	148.71	19 Apr '24	15	260.00	1.331	0.50	481	190.00	1.252	42.10	0	28.65	2.58	42.60
23	KOLD	148.71	12 Apr '24	8	220.00	1.323	0.35	216	200.00	1.260	48.10	0	32.58	2.58	48.45
24	KOLD	148.71	26 Apr '24	22	200.00	1.077	4.10	11	215.00	1.503	64.40	0	46.06	2.58	68.50
25	KOLD	148.71	26 Apr '24	22	190.00	1.070	5.40	6	215.00	1.503	64.40	0	46.94	2.57	69.80
26	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	159.00	0.952	15.10	1	11.97	2.57	17.80
27	KOLD	148.71	12 Apr '24	8	190.00	1.156	1.10	498	195.00	1.409	43.80	0	30.19	2.56	44.90
28	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	180.00	0.970	32.80	0	25.22	2.56	37.50
29	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	185.00	1.128	36.40	0	27.44	2.55	40.80
30	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	172.00	0.938	25.90	0	19.23	2.55	28.60
31	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	157.00	0.931	15.60	0	12.31	2.55	18.30
32	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	167.00	0.930	20.50	0	15.60	2.54	23.20
33	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	159.00	0.952	15.10	1	13.31	2.54	19.80
34	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	158.00	0.927	15.20	2	12.04	2.54	17.90
35	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	155.00	0.925	14.30	0	11.43	2.54	17.00
36	KOLD	148.71	26 Apr '24	22	195.00	1.034	3.80	0	215.00	1.503	64.40	0	45.86	2.54	68.20
37	KOLD	148.71	26 Apr '24	22	155.00	1.034	14.60	0	215.00	1.503	64.40	0	53.12	2.54	79.00
38	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	149.00	0.916	10.60	1	8.94	2.53	13.30
39	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	172.00	0.938	25.90	0	20.58	2.53	30.60
40	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	157.00	0.931	15.60	0	13.65	2.52	20.30
41	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	167.00	0.930	20.50	0	16.95	2.52	25.20
42	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	150.00	0.904	11.10	0	9.28	2.52	13.80
43	KOLD	148.71	12 Apr '24	8	176.00	1.109	2.40	0	195.00	1.409	43.80	0	31.07	2.52	46.20
44	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	158.00	0.927	15.20	2	13.38	2.52	19.90
45	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	153.00	0.901	12.60	0	10.29	2.52	15.30
46	KOLD	148.71	12 Apr '24	8	180.00	1.107	1.85	96	195.00	1.409	43.80	0	30.70	2.52	45.65
47	KOLD	148.71	26 Apr '24	22	150.00	1.013	15.30	5	215.00	1.503	64.40	0	53.59	2.52	79.70
48	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	155.00	0.925	14.30	0	12.78	2.52	19.00
49	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	152.00	0.898	12.10	1	9.95	2.51	14.80
50	KOLD	148.71	12 Apr '24	8	220.00	1.323	0.35	216	175.00	1.188	26.10	0	17.79	2.51	26.45
51	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	149.00	0.916	10.60	1	10.29	2.51	15.30
52	KOLD	148.71	12 Apr '24	8	185.00	1.094	1.95	6	195.00	1.409	43.80	0	30.76	2.50	45.75
53	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	165.00	0.888	19.70	10	15.06	2.50	22.40
54	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	164.00	0.887	19.10	0	14.66	2.50	21.80
55	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	147.00	0.887	9.20	1	8.00	2.50	11.90
56	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	174.00	1.075	27.20	0	21.25	2.50	31.60
57	KOLD	148.71	17 May '24	43	240.00	1.252	7.50	0	260.00	1.248	111.00	0	79.69	2.50	118.50
58	KOLD	148.71	26 Apr '24	22	159.00	0.997	12.30	5	215.00	1.503	64.40	0	51.58	2.50	76.70
59	KOLD	148.71	12 Apr '24	8	168.00	1.089	3.50	4	195.00	1.409	43.80	0	31.81	2.50	47.30
60	KOLD	148.71	19 Apr '24	15	235.00	1.246	4.70	0	190.00	1.252	42.10	0	31.47	2.50	46.80
61	KOLD	148.71	26 Apr '24	22	165.00	0.994	9.80	0	215.00	1.503	64.40	0	49.90	2.50	74.20
62	KOLD	148.71	26 Apr '24	22	158.00	0.993	12.40	13	215.00	1.503	64.40	0	51.64	2.50	76.80
63	KOLD	148.71	12 Apr '24	8	173.00	1.087	2.80	0	195.00	1.409	43.80	0	31.34	2.50	46.60
64	KOLD	148.71	12 Apr '24	8	170.00	1.086	3.20	81	195.00	1.409	43.80	0	31.61	2.50	47.00
65	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	150.00	0.904	11.10	0	10.62	2.49	15.80
66	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	162.00	0.878	17.50	5	13.58	2.49	20.20
67	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	153.00	0.901	12.60	0	11.63	2.49	17.30
68	KOLD	148.71	12 Apr '24	8	205.00	1.232	1.10	3	200.00	1.260	48.10	0	33.08	2.49	49.20
69	KOLD	148.71	26 Apr '24	22	185.00	0.988	6.30	0	215.00	1.503	64.40	0	47.54	2.49	70.70
70	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	156.00	0.876	13.70	0	11.03	2.49	16.40
71	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	152.00	0.898	12.10	1	11.30	2.49	16.80
72	KOLD	148.71	19 Apr '24	15	250.00	1.615	2.70	0	160.00	0.872	16.50	0	12.91	2.49	19.20
73	KOLD	148.71	19 Apr '24	15	230.00	1.232	0.90	0	190.00	1.252	42.10	0	28.92	2.48	43.00
74	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	165.00	0.888	19.70	10	16.41	2.48	24.40
75	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	164.00	0.887	19.10	0	16.00	2.48	23.80
76	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	147.00	0.887	9.20	1	9.35	2.48	13.90
77	KOLD	148.71	12 Apr '24	8	175.00	1.067	2.40	35	195.00	1.409	43.80	0	31.07	2.48	46.20
78	KOLD	148.71	12 Apr '24	8	171.00	1.067	3.10	2	195.00	1.409	43.80	0	31.54	2.48	46.90
79	KOLD	148.71	19 Apr '24	15	255.00	1.222	0.50	0	190.00	1.252	42.10	0	28.65	2.47	42.60
80	KOLD	148.71	26 Apr '24	22	175.00	0.970	7.60	0	215.00	1.503	64.40	0	48.42	2.47	72.00
81	KOLD	148.71	12 Apr '24	8	210.00	1.213	0.55	61	200.00	1.260	48.10	0	32.71	2.47	48.65
82	KOLD	148.71	26 Apr '24	22	147.00	0.967	16.30	0	215.00	1.503	64.40	0	54.27	2.47	80.70
83	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	162.00	0.878	17.50	5	14.93	2.47	22.20
84	KOLD	148.71	12 Apr '24	8	156.00	1.057	7.50	2	195.00	1.409	43.80	0	34.50	2.47	51.30
85	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	156.00	0.876	13.70	0	12.37	2.47	18.40
86	KOLD	148.71	19 Apr '24	15	245.00	1.591	4.70	0	160.00	0.872	16.50	0	14.26	2.46	21.20
87	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	168.00	1.037	22.50	0	18.09	2.46	26.90
88	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	175.00	1.034	28.30	0	21.99	2.46	32.70
89	KOLD	148.71	19 Apr '24	15	260.00	1.331	0.50	481	185.00	1.128	36.40	0	24.81	2.46	36.90
90	KOLD	148.71	19 Apr '24	15	225.00	1.206	1.00	0	190.00	1.252	42.10	0	28.98	2.46	43.10
91	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	169.00	1.027	22.40	0	18.02	2.45	26.80
92	KOLD	148.71	12 Apr '24	8	162.00	1.037	4.80	2	195.00	1.409	43.80	0	32.68	2.45	48.60
93	KOLD	148.71	12 Apr '24	8	160.00	1.033	5.10	96	195.00	1.409	43.80	0	32.88	2.44	48.90
94	KOLD	148.71	19 Apr '24	15	240.00	1.425	4.40	0	170.00	1.016	24.60	0	19.50	2.44	29.00
95	KOLD	148.71	17 May '24	43	180.00	1.191	14.40	0	260.00	1.248	111.00	0	84.33	2.44	125.40
96	KOLD	148.71	12 Apr '24	8	161.00	1.022	4.90	0	195.00	1.409	43.80	0	32.75	2.43	48.70
97	KOLD	148.71	17 May '24	43	220.00	1.181	9.10	0	260.00	1.248	111.00	0	80.76	2.43	120.10
98	KOLD	148.71	17 May '24	43	235.00	1.180	6.40	0	260.00	1.248	111.00	0	78.95	2.43	117.40
99	KOLD	148.71	12 Apr '24	8	157.00	1.015	6.20	0	195.00	1.409	43.80	0	33.62	2.42	50.00
100	KOLD	148.71	19 Apr '24	15	215.00	1.172	1.30	0	190.00	1.252	42.10	0	29.18	2.42	43.40

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

writing covered calls options strangles volatile stocks options basics tutorial stock lookup symbol put call what is option open interest stocks introduction stock market basics leverage stock stock market volume call to put ratio historical volatility top yielding stocks lookup stock symbol options strike price historical stock straddle screener best high yield stocks what is open interest lookup stock symbol online trading tutorial low risk stock

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.

Option Spread Screener Report Date: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: