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 September 12, 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 4.87 8.9M 11 Oct '24 29 4.00 C 0.89 0 0.41 1.168 0.50%
2 SOUN 4.87 8.9M 13 Sep '24 1 5.50 C  0 75 0.00 1.125 12.94%
3 SOUN 4.87 8.9M 13 Sep '24 1 5.00 C 0.03 4,207 0.62 1.125 3.31%
4 SOUN 4.87 8.9M 13 Sep '24 1 4.00 C 0.84 20 -0.62 1.125 -0.74%
5 SOUN 4.87 8.9M 13 Sep '24 1 4.50 C 0.36 636 -0.21 1.125 -0.22%
6 SOUN 4.87 8.9M 20 Sep '24 8 4.00 C 0.72 49 -3.08 1.108 -3.61%
7 SOUN 4.87 8.9M 16 Jan '26 491 4.50 C 2.02 186 33.88 0.862 57.89%
8 SOUN 4.87 8.9M 16 Jan '26 491 5.00 C 1.87 145 38.40 0.849 66.67%
9 SOUN 4.87 8.9M 16 Jan '26 491 5.50 C 1.70 19 34.91 0.829 73.50%
10 SOUN 4.87 8.9M 16 Jan '26 491 4.00 C 2.21 8 27.52 0.826 50.38%
11 SOUN 4.87 8.9M 17 Apr '25 217 5.00 C 1.17 245 24.02 0.817 35.14%
12 SOUN 4.87 8.9M 27 Sep '24 15 4.00 C 0.86 21 -0.21 0.805 -0.25%
13 SOUN 4.87 8.9M 17 Apr '25 217 4.00 C 1.53 85 13.55 0.779 19.76%
14 SOUN 4.87 8.9M 17 Jan '25 127 5.50 C 0.65 13 13.35 0.779 30.33%
15 SOUN 4.87 8.9M 15 Nov '24 64 5.00 C 0.55 323 11.29 0.767 15.74%
16 SOUN 4.87 8.9M 20 Dec '24 99 5.00 C 0.71 52 14.58 0.761 20.19%
17 SOUN 4.87 8.9M 17 Jan '25 127 5.00 C 0.80 289 16.43 0.756 22.85%
18 SOUN 4.87 8.9M 15 Nov '24 64 4.00 C 1.04 106 3.49 0.755 4.44%
19 SOUN 4.87 8.9M 20 Sep '24 8 5.50 C 0.03 1,596 0.62 0.751 13.64%
20 SOUN 4.87 8.9M 17 Jan '25 127 4.50 C 0.99 17 12.73 0.748 15.98%
21 SOUN 4.87 8.9M 17 Jan '25 127 4.00 C 1.25 52 7.80 0.727 10.50%
22 SOUN 4.87 8.9M 4 Oct '24 22 4.00 C 0.78 2 -1.85 0.709 -2.20%
23 SOUN 4.87 8.9M 20 Dec '24 99 4.00 C 1.15 14 5.75 0.705 7.53%
24 SOUN 4.87 8.9M 20 Sep '24 8 4.50 C 0.40 167 0.62 0.664 0.67%
25 SOUN 4.87 8.9M 11 Oct '24 29 5.50 C 0.09 16 1.85 0.663 15.06%
26 SOUN 4.87 8.9M 25 Oct '24 43 4.50 C 0.58 28 4.31 0.652 4.90%
27 SOUN 4.87 8.9M 18 Oct '24 36 5.50 C 0.17 344 3.49 0.651 17.02%
28 SOUN 4.87 8.9M 18 Oct '24 36 5.00 C 0.32 340 6.57 0.649 9.89%
29 SOUN 4.87 8.9M 27 Sep '24 15 5.50 C 0.06 265 1.23 0.648 14.35%
30 SOUN 4.87 8.9M 25 Oct '24 43 5.50 C 0.19 39 3.90 0.645 17.52%
31 SOUN 4.87 8.9M 25 Oct '24 43 5.00 C 0.26 120 5.34 0.638 8.46%
32 SOUN 4.87 8.9M 11 Oct '24 29 4.50 C 0.47 1 2.05 0.631 2.27%
33 SOUN 4.87 8.9M 20 Sep '24 8 5.00 C 0.12 5,073 2.46 0.627 5.26%
34 SOUN 4.87 8.9M 4 Oct '24 22 5.50 C 0.08 44 1.64 0.620 14.82%
35 SOUN 4.87 8.9M 11 Oct '24 29 5.00 C 0.27 91 5.54 0.614 8.70%
36 SOUN 4.87 8.9M 27 Sep '24 15 5.00 C 0.17 747 3.49 0.613 6.38%
37 SOUN 4.87 8.9M 4 Oct '24 22 5.00 C 0.22 122 4.52 0.601 7.53%
38 SOUN 4.87 8.9M 18 Oct '24 36 4.50 C 0.55 81 3.70 0.584 4.17%
39 SOUN 4.87 8.9M 4 Oct '24 22 4.50 C 0.47 126 2.05 0.577 2.27%
40 SOUN 4.87 8.9M 27 Sep '24 15 4.50 C 0.44 97 1.44 0.571 1.58%
41 SOUN 4.87 8.9M 18 Oct '24 36 4.00 C 0.90 11 0.62 0.514 0.76%
42 SOUN 4.87 8.9M 25 Oct '24 43 4.00 C 0.79 0 -1.64 0.321 -1.96%
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.