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 7, 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 5.63 85.0M 15 Mar '24 8 6.50 C 0.20 4,139 3.55 1.640 19.71%
2 SOUN 5.63 85.0M 22 Mar '24 15 6.50 C 0.35 967 6.22 1.620 23.11%
3 SOUN 5.63 85.0M 28 Mar '24 21 5.00 C 0.95 475 5.68 1.469 6.84%
4 SOUN 5.63 85.0M 12 Apr '24 36 6.00 C 0.75 327 13.32 1.459 22.95%
5 SOUN 5.63 85.0M 28 Mar '24 21 6.00 C 0.55 1,849 9.77 1.447 18.11%
6 SOUN 5.63 85.0M 22 Mar '24 15 6.00 C 0.45 2,415 7.99 1.427 15.83%
7 SOUN 5.63 85.0M 22 Mar '24 15 5.50 C 0.65 575 9.24 1.410 10.44%
8 SOUN 5.63 85.0M 22 Mar '24 15 5.00 C 0.80 1,278 3.02 1.409 3.52%
9 SOUN 5.63 85.0M 15 Mar '24 8 6.00 C 0.30 8,388 5.33 1.408 12.57%
10 SOUN 5.63 85.0M 18 Oct '24 225 5.00 C 2.20 68 27.89 1.344 45.77%
11 SOUN 5.63 85.0M 5 Apr '24 29 6.00 C 0.65 1,014 11.55 1.342 20.48%
12 SOUN 5.63 85.0M 19 Apr '24 43 5.50 C 1.05 2,267 16.34 1.340 20.09%
13 SOUN 5.63 85.0M 19 Apr '24 43 6.00 C 0.85 2,319 15.10 1.328 25.52%
14 SOUN 5.63 85.0M 15 Mar '24 8 5.50 C 0.45 3,207 5.68 1.316 6.18%
15 SOUN 5.63 85.0M 15 Mar '24 8 5.00 C 0.75 5,385 2.13 1.311 2.46%
16 SOUN 5.63 85.0M 19 Apr '24 43 5.00 C 1.20 1,146 10.12 1.289 12.87%
17 SOUN 5.63 85.0M 19 Jul '24 134 5.50 C 1.65 226 27.00 1.272 38.19%
18 SOUN 5.63 85.0M 8 Mar '24 1 6.50 C  0 7,425 0.00 1.262 15.45%
19 SOUN 5.63 85.0M 8 Mar '24 1 5.00 C 0.60 4,171 -0.53 1.262 -0.60%
20 SOUN 5.63 85.0M 8 Mar '24 1 5.50 C 0.25 10,147 2.13 1.262 2.23%
21 SOUN 5.63 85.0M 8 Mar '24 1 6.00 C 0.05 13,420 0.89 1.262 7.53%
22 SOUN 5.63 85.0M 19 Jul '24 134 6.00 C 1.55 1,056 27.53 1.257 47.06%
23 SOUN 5.63 85.0M 5 Apr '24 29 5.00 C 1.05 385 7.46 1.249 9.17%
24 SOUN 5.63 85.0M 12 Apr '24 36 5.00 C 1.00 304 6.57 1.241 7.99%
25 SOUN 5.63 85.0M 19 Jul '24 134 5.00 C 1.85 367 21.67 1.236 32.28%
26 SOUN 5.63 85.0M 18 Oct '24 225 6.00 C 1.90 167 33.75 1.223 60.86%
27 SOUN 5.63 85.0M 18 Oct '24 225 5.50 C 2.05 97 34.10 1.162 53.63%
28 SOUN 5.63 85.0M 16 Jan '26 680 5.50 C 3.10 536 52.75 1.153 117.39%
29 SOUN 5.63 85.0M 17 Jan '25 316 5.00 C 2.30 423 29.66 1.144 50.15%
30 SOUN 5.63 85.0M 17 Jan '25 316 5.50 C 2.25 439 37.66 1.136 62.72%
31 SOUN 5.63 85.0M 16 Jan '26 680 5.00 C 2.70 349 36.77 1.070 70.65%
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.