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 November 10, 2023. 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 1.79 16.7M 17 Nov '23 7 1.00 C 0.70 32 -5.03 2.567 -8.26%
2 SOUN 1.79 16.7M 17 Nov '23 7 2.50 C  0 135 0.00 2.132 39.66%
3 SOUN 1.79 16.7M 24 Nov '23 14 1.00 C 0.45 3 -18.99 1.749 -25.37%
4 SOUN 1.79 16.7M 17 Nov '23 7 2.00 C 0.05 2,372 2.79 1.517 14.94%
5 SOUN 1.79 16.7M 24 Nov '23 14 2.50 C  0 24 0.00 1.508 39.66%
6 SOUN 1.79 16.7M 1 Dec '23 21 1.00 C 0.75 0 -2.23 1.477 -3.85%
7 SOUN 1.79 16.7M 17 Nov '23 7 1.50 C 0.30 3,181 0.56 1.463 0.67%
8 SOUN 1.79 16.7M 22 Dec '23 42 2.50 C 0.10 0 5.59 1.327 47.93%
9 SOUN 1.79 16.7M 8 Dec '23 28 2.50 C 0.05 104 2.79 1.320 43.68%
10 SOUN 1.79 16.7M 24 Nov '23 14 1.50 C 0.30 156 0.56 1.300 0.67%
11 SOUN 1.79 16.7M 8 Dec '23 28 2.00 C 0.15 35 8.38 1.282 21.95%
12 SOUN 1.79 16.7M 1 Dec '23 21 2.00 C 0.10 484 5.59 1.273 18.34%
13 SOUN 1.79 16.7M 15 Dec '23 35 2.50 C 0.05 63 2.79 1.266 43.68%
14 SOUN 1.79 16.7M 1 Dec '23 21 1.50 C 0.35 757 3.35 1.258 4.17%
15 SOUN 1.79 16.7M 19 Apr '24 161 1.00 C 0.80 8 0.56 1.221 1.01%
16 SOUN 1.79 16.7M 22 Dec '23 42 1.50 C 0.40 10 6.15 1.174 7.91%
17 SOUN 1.79 16.7M 15 Dec '23 35 1.00 C 0.45 0 -18.99 1.137 -25.37%
18 SOUN 1.79 16.7M 15 Dec '23 35 1.50 C 0.35 190 3.35 1.118 4.17%
19 SOUN 1.79 16.7M 29 Dec '23 49 2.50 C  0 6 0.00 1.116 39.66%
20 SOUN 1.79 16.7M 19 Jan '24 70 2.50 C 0.10 65 5.59 1.115 47.93%
21 SOUN 1.79 16.7M 24 Nov '23 14 2.00 C 0.05 1,016 2.79 1.111 14.94%
22 SOUN 1.79 16.7M 8 Dec '23 28 1.50 C 0.30 4 0.56 1.089 0.67%
23 SOUN 1.79 16.7M 19 Apr '24 161 2.00 C 0.35 43 19.55 1.084 38.89%
24 SOUN 1.79 16.7M 1 Dec '23 21 2.50 C  0 8 0.00 1.076 39.66%
25 SOUN 1.79 16.7M 19 Jan '24 70 1.50 C 0.40 61 6.15 1.061 7.91%
26 SOUN 1.79 16.7M 19 Apr '24 161 2.50 C 0.25 34 13.97 1.055 62.34%
27 SOUN 1.79 16.7M 22 Dec '23 42 2.00 C 0.10 30 5.59 1.046 18.34%
28 SOUN 1.79 16.7M 19 Apr '24 161 1.50 C 0.60 42 17.32 1.039 26.05%
29 SOUN 1.79 16.7M 17 Jan '25 434 2.50 C 0.50 200 27.93 0.989 93.80%
30 SOUN 1.79 16.7M 15 Dec '23 35 2.00 C 0.10 851 5.59 0.986 18.34%
31 SOUN 1.79 16.7M 19 Jan '24 70 2.00 C 0.20 942 11.17 0.968 25.79%
32 SOUN 1.79 16.7M 17 Jan '25 434 2.00 C 0.60 11 33.52 0.966 68.07%
33 SOUN 1.79 16.7M 16 Jan '26 798 1.50 C 1.00 0 39.66 0.938 89.87%
34 SOUN 1.79 16.7M 16 Jan '26 798 1.00 C 1.00 0 11.73 0.925 26.58%
35 SOUN 1.79 16.7M 17 Jan '25 434 1.00 C 0.90 481 6.15 0.924 12.36%
36 SOUN 1.79 16.7M 16 Jan '26 798 2.50 C 0.75 61 41.90 0.902 140.38%
37 SOUN 1.79 16.7M 16 Jan '26 798 2.00 C 0.85 9 47.49 0.901 112.77%
38 SOUN 1.79 16.7M 17 Jan '25 434 1.50 C 0.40 2 6.15 0.873 7.91%
39 SOUN 1.79 16.7M 19 Jan '24 70 1.00 C 0.75 2 -2.23 0.780 -3.85%
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.