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 SONO 19.02 1.1M 19 Apr '24 16 15.00 C 3.70 2 -1.68 0.867 -2.09%
2 SONO 19.02 1.1M 21 Jun '24 79 15.00 C 4.40 1 2.00 0.589 2.60%
3 SONO 19.02 1.1M 17 May '24 44 17.50 C 2.20 10 3.58 0.556 4.04%
4 SONO 19.02 1.1M 17 May '24 44 20.00 C 0.90 4 4.73 0.527 10.38%
5 SONO 19.02 1.1M 19 Jul '24 107 15.00 C 4.50 0 2.52 0.521 3.31%
6 SONO 19.02 1.1M 17 May '24 44 22.50 C 0.30 4 1.58 0.503 20.19%
7 SONO 19.02 1.1M 17 Jan '25 289 15.00 C 5.60 6 8.31 0.501 11.77%
8 SONO 19.02 1.1M 21 Jun '24 79 17.50 C 2.50 0 5.15 0.489 5.93%
9 SONO 19.02 1.1M 18 Oct '24 198 17.50 C 3.40 0 9.88 0.473 12.04%
10 SONO 19.02 1.1M 19 Jul '24 107 17.50 C 2.70 0 6.20 0.469 7.23%
11 SONO 19.02 1.1M 17 Jan '25 289 17.50 C 4.00 0 13.04 0.464 16.51%
12 SONO 19.02 1.1M 21 Jun '24 79 20.00 C 1.20 0 6.31 0.457 12.23%
13 SONO 19.02 1.1M 17 Jan '25 289 20.00 C 2.80 0 14.72 0.448 23.30%
14 SONO 19.02 1.1M 18 Oct '24 198 20.00 C 2.15 4 11.30 0.447 18.55%
15 SONO 19.02 1.1M 21 Jun '24 79 22.50 C 0.45 0 2.37 0.440 21.16%
16 SONO 19.02 1.1M 19 Apr '24 16 22.50 C  0 0 0.00 0.438 18.30%
17 SONO 19.02 1.1M 18 Oct '24 198 22.50 C 1.30 0 6.83 0.436 26.98%
18 SONO 19.02 1.1M 17 Jan '25 289 22.50 C 1.90 3 9.99 0.436 31.43%
19 SONO 19.02 1.1M 19 Jul '24 107 20.00 C 1.35 0 7.10 0.431 13.19%
20 SONO 19.02 1.1M 19 Jul '24 107 22.50 C 0.60 1 3.15 0.415 22.15%
21 SONO 19.02 1.1M 16 Jan '26 653 17.50 C 5.80 0 22.50 0.390 32.38%
22 SONO 19.02 1.1M 19 Apr '24 16 17.50 C 1.60 13 0.42 0.389 0.46%
23 SONO 19.02 1.1M 16 Jan '26 653 20.00 C 4.60 0 24.19 0.379 38.70%
24 SONO 19.02 1.1M 16 Jan '26 653 15.00 C 7.10 0 16.19 0.373 25.84%
25 SONO 19.02 1.1M 19 Apr '24 16 20.00 C 0.15 20 0.79 0.366 5.99%
26 SONO 19.02 1.1M 16 Jan '26 653 22.50 C 2.45 0 12.88 0.361 35.79%
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.