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 SOUN 5.05 23.5M 17 May '24 44 6.00 P 1.60 338 12.87 1.433 18.84%
2 SOUN 5.05 23.5M 10 May '24 37 6.00 P 1.50 2 10.89 1.404 15.49%
3 SOUN 5.05 23.5M 17 May '24 44 5.00 P 0.90 381 17.82 1.388 22.89%
4 SOUN 5.05 23.5M 16 Jan '26 653 5.50 P 2.75 0 45.54 1.386 100.00%
5 SOUN 5.05 23.5M 10 May '24 37 5.00 P 0.80 16 15.84 1.384 20.00%
6 SOUN 5.05 23.5M 16 Jan '26 653 4.50 P 2.00 0 39.60 1.318 83.61%
7 SOUN 5.05 23.5M 16 Jan '26 653 5.00 P 2.45 2 48.51 1.315 96.15%
8 SOUN 5.05 23.5M 5 Apr '24 2 4.50 P  0 18 0.00 1.288 10.89%
9 SOUN 5.05 23.5M 19 Jul '24 107 5.00 P 1.30 43 25.74 1.282 36.00%
10 SOUN 5.05 23.5M 18 Oct '24 198 5.50 P 2.00 82 30.69 1.270 50.82%
11 SOUN 5.05 23.5M 18 Oct '24 198 6.00 P 2.35 0 27.72 1.269 51.85%
12 SOUN 5.05 23.5M 19 Jul '24 107 5.50 P 1.60 322 22.77 1.258 33.33%
13 SOUN 5.05 23.5M 19 Jul '24 107 6.00 P 1.95 27 19.80 1.255 32.26%
14 SOUN 5.05 23.5M 17 Jan '25 289 5.50 P 2.20 94 34.65 1.254 61.40%
15 SOUN 5.05 23.5M 18 Oct '24 198 5.00 P 1.65 17 32.67 1.246 50.00%
16 SOUN 5.05 23.5M 3 May '24 30 6.00 P 1.30 4 6.93 1.237 9.33%
17 SOUN 5.05 23.5M 19 Jul '24 107 4.50 P 0.95 28 18.81 1.223 36.59%
18 SOUN 5.05 23.5M 26 Apr '24 23 6.00 P 1.20 74 4.95 1.222 6.49%
19 SOUN 5.05 23.5M 18 Oct '24 198 4.50 P 1.30 4 25.74 1.220 49.33%
20 SOUN 5.05 23.5M 17 Jan '25 289 4.50 P 1.50 1 29.70 1.215 57.75%
21 SOUN 5.05 23.5M 19 Apr '24 16 6.00 P 1.10 2,708 2.97 1.197 3.80%
22 SOUN 5.05 23.5M 17 Jan '25 289 5.00 P 1.80 118 35.64 1.197 56.92%
23 SOUN 5.05 23.5M 12 Apr '24 9 6.00 P 1.00 93 0.99 1.151 1.23%
24 SOUN 5.05 23.5M 3 May '24 30 5.00 P 0.60 103 11.88 1.146 14.61%
25 SOUN 5.05 23.5M 12 Apr '24 9 5.50 P 0.60 269 2.97 1.130 3.37%
26 SOUN 5.05 23.5M 26 Apr '24 23 5.00 P 0.50 350 9.90 1.107 12.09%
27 SOUN 5.05 23.5M 5 Apr '24 2 5.00 P 0.10 2,499 1.98 1.104 3.03%
28 SOUN 5.05 23.5M 19 Apr '24 16 5.00 P 0.40 386 7.92 1.074 9.68%
29 SOUN 5.05 23.5M 19 Apr '24 16 5.50 P 0.70 510 4.95 1.061 5.75%
30 SOUN 5.05 23.5M 12 Apr '24 9 5.00 P 0.25 832 4.95 1.032 6.25%
31 SOUN 5.05 23.5M 19 Apr '24 16 4.50 P 0.15 117 2.97 0.995 14.29%
32 SOUN 5.05 23.5M 12 Apr '24 9 4.50 P 0.05 305 0.99 0.883 12.00%
33 SOUN 5.05 23.5M 5 Apr '24 2 5.50 P 0.40 964 -0.99 0.837 -1.08%
34 SOUN 5.05 23.5M 5 Apr '24 2 6.00 P 0.85 803 -1.98 0.791 -2.38%
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.