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 2, 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 4.49 14.2M 10 May '24 8 3.50 C 0.95 16 -0.89 1.519 -1.13%
2 SOUN 4.49 14.2M 10 May '24 8 4.50 C 0.35 422 7.80 1.434 8.70%
3 SOUN 4.49 14.2M 10 May '24 8 4.00 C 0.60 180 2.45 1.361 2.83%
4 SOUN 4.49 14.2M 10 May '24 8 5.00 C 0.15 1,228 3.34 1.346 15.21%
5 SOUN 4.49 14.2M 17 May '24 15 3.50 C 0.95 65 -0.89 1.269 -1.13%
6 SOUN 4.49 14.2M 17 May '24 15 4.00 C 0.65 145 3.56 1.261 4.17%
7 SOUN 4.49 14.2M 17 May '24 15 5.00 C 0.20 943 4.45 1.205 16.55%
8 SOUN 4.49 14.2M 24 May '24 22 5.00 C 0.30 71 6.68 1.171 19.33%
9 SOUN 4.49 14.2M 3 May '24 1 5.00 C  0 619 0.00 1.165 11.36%
10 SOUN 4.49 14.2M 3 May '24 1 4.50 C 0.10 1,373 2.23 1.165 2.51%
11 SOUN 4.49 14.2M 3 May '24 1 3.50 C 0.95 25 -0.89 1.165 -1.13%
12 SOUN 4.49 14.2M 3 May '24 1 4.00 C 0.45 267 -0.89 1.165 -0.99%
13 SOUN 4.49 14.2M 24 May '24 22 4.50 C 0.45 18 10.02 1.150 11.39%
14 SOUN 4.49 14.2M 17 May '24 15 4.50 C 0.40 722 8.91 1.144 10.02%
15 SOUN 4.49 14.2M 24 May '24 22 3.50 C 1.00 1 0.22 1.127 0.29%
16 SOUN 4.49 14.2M 7 Jun '24 36 5.00 C 0.35 4 7.80 1.122 20.77%
17 SOUN 4.49 14.2M 24 May '24 22 4.00 C 0.65 12 3.56 1.121 4.17%
18 SOUN 4.49 14.2M 31 May '24 29 4.50 C 0.50 92 11.14 1.101 12.78%
19 SOUN 4.49 14.2M 7 Jun '24 36 4.50 C 0.55 29 12.25 1.078 14.21%
20 SOUN 4.49 14.2M 31 May '24 29 5.00 C 0.30 124 6.68 1.070 19.33%
21 SOUN 4.49 14.2M 31 May '24 29 4.00 C 0.75 137 5.79 1.033 6.95%
22 SOUN 4.49 14.2M 7 Jun '24 36 3.50 C 1.05 8 1.34 1.023 1.74%
23 SOUN 4.49 14.2M 16 Jan '26 624 3.50 C 2.40 11 31.40 1.022 67.46%
24 SOUN 4.49 14.2M 18 Oct '24 169 4.50 C 1.15 21 25.61 1.017 34.73%
25 SOUN 4.49 14.2M 18 Oct '24 169 5.00 C 1.05 53 23.39 1.015 45.35%
26 SOUN 4.49 14.2M 19 Jul '24 78 5.00 C 0.60 50 13.36 1.013 28.53%
27 SOUN 4.49 14.2M 21 Jun '24 50 5.00 C 0.45 9,953 10.02 1.004 23.76%
28 SOUN 4.49 14.2M 21 Jun '24 50 4.00 C 0.85 23 8.02 1.000 9.89%
29 SOUN 4.49 14.2M 31 May '24 29 3.50 C 1.00 15 0.22 0.980 0.29%
30 SOUN 4.49 14.2M 17 Jan '25 260 4.50 C 1.40 311 31.18 0.978 45.63%
31 SOUN 4.49 14.2M 7 Jun '24 36 4.00 C 0.75 15 5.79 0.977 6.95%
32 SOUN 4.49 14.2M 19 Jul '24 78 4.50 C 0.75 16 16.70 0.974 20.32%
33 SOUN 4.49 14.2M 17 Jan '25 260 5.00 C 1.30 49 28.95 0.974 56.74%
34 SOUN 4.49 14.2M 17 Jan '25 260 4.00 C 1.60 36 24.72 0.971 38.41%
35 SOUN 4.49 14.2M 18 Oct '24 169 4.00 C 1.30 6 18.04 0.966 25.39%
36 SOUN 4.49 14.2M 16 Jan '26 624 4.50 C 2.20 4 49.00 0.965 96.51%
37 SOUN 4.49 14.2M 17 Jan '25 260 3.50 C 1.75 4 16.93 0.959 27.74%
38 SOUN 4.49 14.2M 21 Jun '24 50 4.50 C 0.60 38 13.36 0.959 15.68%
39 SOUN 4.49 14.2M 16 Jan '26 624 5.00 C 2.05 28 45.66 0.938 104.92%
40 SOUN 4.49 14.2M 19 Jul '24 78 4.00 C 0.95 9 10.24 0.933 12.99%
41 SOUN 4.49 14.2M 18 Oct '24 169 3.50 C 1.50 30 11.36 0.923 17.06%
42 SOUN 4.49 14.2M 21 Jun '24 50 3.50 C 1.10 3 2.45 0.923 3.24%
43 SOUN 4.49 14.2M 19 Jul '24 78 3.50 C 1.20 1 4.68 0.907 6.38%
44 SOUN 4.49 14.2M 16 Jan '26 624 4.00 C 2.25 28 39.20 0.894 78.57%
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.