Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 5.04 43.2M 8 Mar '24 2 6.00 C  0 2,397 0.00 1.681 19.05%
2 SOUN 5.04 43.2M 8 Mar '24 2 5.50 C 0.05 4,713 0.99 1.527 10.22%
3 SOUN 5.04 43.2M 15 Mar '24 9 6.00 C 0.10 1,591 1.98 1.291 21.46%
4 SOUN 5.04 43.2M 22 Mar '24 16 5.50 C 0.30 230 5.95 1.277 16.03%
5 SOUN 5.04 43.2M 28 Mar '24 22 6.00 C 0.30 572 5.95 1.276 26.58%
6 SOUN 5.04 43.2M 22 Mar '24 16 6.00 C 0.20 352 3.97 1.273 23.97%
7 SOUN 5.04 43.2M 15 Mar '24 9 5.50 C 0.20 6,564 3.97 1.260 13.64%
8 SOUN 5.04 43.2M 19 Apr '24 44 6.00 C 0.50 1,125 9.92 1.259 32.16%
9 SOUN 5.04 43.2M 12 Apr '24 37 6.00 C 0.45 687 8.93 1.254 30.72%
10 SOUN 5.04 43.2M 19 Jul '24 135 5.00 C 1.40 429 26.98 1.250 37.36%
11 SOUN 5.04 43.2M 5 Apr '24 30 6.00 C 0.35 976 6.94 1.240 27.93%
12 SOUN 5.04 43.2M 15 Mar '24 9 4.50 C 0.65 715 2.18 1.237 2.51%
13 SOUN 5.04 43.2M 18 Oct '24 226 5.50 C 1.70 106 33.73 1.235 64.67%
14 SOUN 5.04 43.2M 19 Apr '24 44 5.50 C 0.65 681 12.90 1.222 25.28%
15 SOUN 5.04 43.2M 18 Oct '24 226 5.00 C 1.80 16 34.92 1.217 54.32%
16 SOUN 5.04 43.2M 19 Jul '24 135 6.00 C 1.15 90 22.82 1.211 54.24%
17 SOUN 5.04 43.2M 18 Oct '24 226 6.00 C 1.50 62 29.76 1.208 69.49%
18 SOUN 5.04 43.2M 19 Jul '24 135 5.50 C 1.10 168 21.83 1.205 39.59%
19 SOUN 5.04 43.2M 22 Mar '24 16 5.00 C 0.45 408 8.13 1.194 8.93%
20 SOUN 5.04 43.2M 19 Jul '24 135 4.50 C 1.35 131 16.07 1.193 21.95%
21 SOUN 5.04 43.2M 17 Jan '25 317 5.50 C 1.90 259 37.70 1.189 75.16%
22 SOUN 5.04 43.2M 19 Apr '24 44 5.00 C 0.75 938 14.09 1.185 16.55%
23 SOUN 5.04 43.2M 18 Oct '24 226 4.50 C 1.05 18 10.12 1.164 12.78%
24 SOUN 5.04 43.2M 12 Apr '24 37 5.00 C 0.60 22 11.11 1.149 12.61%
25 SOUN 5.04 43.2M 16 Jan '26 681 5.50 C 2.70 564 53.57 1.141 135.04%
26 SOUN 5.04 43.2M 19 Apr '24 44 4.50 C 1.00 69 9.13 1.140 11.39%
27 SOUN 5.04 43.2M 17 Jan '25 317 5.00 C 2.00 255 38.89 1.132 64.47%
28 SOUN 5.04 43.2M 28 Mar '24 22 5.00 C 0.50 388 9.13 1.131 10.13%
29 SOUN 5.04 43.2M 15 Mar '24 9 5.00 C 0.35 3,401 6.15 1.129 6.61%
30 SOUN 5.04 43.2M 5 Apr '24 30 5.00 C 0.55 264 10.12 1.100 11.36%
31 SOUN 5.04 43.2M 17 Jan '25 317 4.50 C 1.90 52 26.98 1.093 43.31%
32 SOUN 5.04 43.2M 16 Jan '26 681 5.00 C 2.80 178 54.76 1.059 123.21%
33 SOUN 5.04 43.2M 8 Mar '24 2 5.00 C 0.15 4,530 2.18 1.040 2.25%
34 SOUN 5.04 43.2M 8 Mar '24 2 4.50 C 0.50 539 -0.79 1.009 -0.88%
35 SOUN 5.04 43.2M 16 Jan '26 681 4.50 C 2.35 24 35.91 0.992 67.29%
36 SOUN 5.04 43.2M 22 Mar '24 16 4.50 C 0.65 59 2.18 0.987 2.51%
Go to the old report

Data Provided by HistoricalOptionData.com
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.