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 10, 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 SOUN 5.09 87.5M 16 Jan '26 616 5.50 P 2.60 2 43.03 1.260 87.95%
2 SOUN 5.09 87.5M 16 Jan '26 616 4.50 P 1.95 63 38.31 1.247 80.89%
3 SOUN 5.09 87.5M 16 Jan '26 616 5.00 P 2.30 3 45.19 1.235 85.66%
4 SOUN 5.09 87.5M 10 May '24 0 5.50 P 0.35 6,954 -1.18 1.172 -1.27%
5 SOUN 5.09 87.5M 10 May '24 0 6.00 P 0.85 1,082 -1.18 1.172 -1.42%
6 SOUN 5.09 87.5M 10 May '24 0 5.00 P  0 1,944 0.00 1.172 1.77%
7 SOUN 5.09 87.5M 10 May '24 0 4.50 P  0 554 0.00 1.172 11.59%
8 SOUN 5.09 87.5M 24 May '24 14 6.00 P 1.00 60 1.77 1.156 2.20%
9 SOUN 5.09 87.5M 18 Oct '24 161 6.00 P 2.00 24 21.41 1.115 35.28%
10 SOUN 5.09 87.5M 17 Jan '25 252 5.50 P 1.95 58 30.26 1.113 49.04%
11 SOUN 5.09 87.5M 17 Jan '25 252 4.50 P 1.30 201 25.54 1.108 49.87%
12 SOUN 5.09 87.5M 17 May '24 7 6.00 P 0.95 1,005 0.79 1.101 0.97%
13 SOUN 5.09 87.5M 17 Jan '25 252 5.00 P 1.60 158 31.43 1.100 48.42%
14 SOUN 5.09 87.5M 18 Oct '24 161 5.50 P 1.60 29 23.38 1.074 34.10%
15 SOUN 5.09 87.5M 18 Oct '24 161 5.00 P 1.30 40 25.54 1.071 36.68%
16 SOUN 5.09 87.5M 18 Oct '24 161 4.50 P 1.00 28 19.65 1.062 38.88%
17 SOUN 5.09 87.5M 17 May '24 7 4.50 P 0.05 2,299 0.98 1.041 12.70%
18 SOUN 5.09 87.5M 14 Jun '24 35 5.50 P 0.85 6 8.64 1.040 10.38%
19 SOUN 5.09 87.5M 14 Jun '24 35 6.00 P 1.20 2 5.70 1.037 7.46%
20 SOUN 5.09 87.5M 17 May '24 7 5.50 P 0.50 1,447 1.77 1.033 1.96%
21 SOUN 5.09 87.5M 19 Jul '24 70 6.00 P 1.45 216 10.61 1.030 14.84%
22 SOUN 5.09 87.5M 21 Jun '24 42 6.00 P 1.25 16 6.68 1.025 8.85%
23 SOUN 5.09 87.5M 31 May '24 21 5.50 P 0.70 394 5.70 1.009 6.61%
24 SOUN 5.09 87.5M 24 May '24 14 5.50 P 0.60 528 3.73 1.001 4.23%
25 SOUN 5.09 87.5M 19 Jul '24 70 5.50 P 1.10 127 13.56 0.995 17.29%
26 SOUN 5.09 87.5M 31 May '24 21 6.00 P 1.05 161 2.75 0.994 3.47%
27 SOUN 5.09 87.5M 21 Jun '24 42 5.50 P 0.90 121 9.63 0.987 11.69%
28 SOUN 5.09 87.5M 7 Jun '24 28 5.50 P 0.75 52 6.68 0.983 7.83%
29 SOUN 5.09 87.5M 14 Jun '24 35 5.00 P 0.50 11 9.82 0.975 12.85%
30 SOUN 5.09 87.5M 31 May '24 21 5.00 P 0.40 202 7.86 0.974 10.45%
31 SOUN 5.09 87.5M 14 Jun '24 35 4.50 P 0.30 86 5.89 0.973 18.58%
32 SOUN 5.09 87.5M 19 Jul '24 70 5.00 P 0.75 212 14.73 0.971 19.35%
33 SOUN 5.09 87.5M 19 Jul '24 70 4.50 P 0.50 49 9.82 0.957 23.75%
34 SOUN 5.09 87.5M 21 Jun '24 42 5.00 P 0.55 1,261 10.81 0.950 14.10%
35 SOUN 5.09 87.5M 31 May '24 21 4.50 P 0.15 357 2.95 0.947 14.98%
36 SOUN 5.09 87.5M 7 Jun '24 28 5.00 P 0.45 80 8.84 0.944 11.64%
37 SOUN 5.09 87.5M 24 May '24 14 5.00 P 0.30 425 5.89 0.936 8.14%
38 SOUN 5.09 87.5M 21 Jun '24 42 4.50 P 0.30 159 5.89 0.931 18.58%
39 SOUN 5.09 87.5M 7 Jun '24 28 4.50 P 0.20 310 3.93 0.929 16.16%
40 SOUN 5.09 87.5M 17 May '24 7 5.00 P 0.20 4,042 3.93 0.907 5.93%
41 SOUN 5.09 87.5M 24 May '24 14 4.50 P 0.10 495 1.96 0.899 13.83%
42 SOUN 5.09 87.5M 7 Jun '24 28 6.00 P  0 75 -17.88 0.754 -17.88%
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.