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 22, 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 PRGO 30.06 1.4M 17 May '24 25 27.50 C 3.00 0 1.46 0.512 1.63%
2 PRGO 30.06 1.4M 17 May '24 25 35.00 C 0.15 48 0.50 0.484 17.02%
3 PRGO 30.06 1.4M 17 May '24 25 30.00 C 1.45 3 4.62 0.476 4.86%
4 PRGO 30.06 1.4M 17 May '24 25 32.50 C 0.50 39 1.66 0.455 9.95%
5 PRGO 30.06 1.4M 17 Jan '25 270 27.50 C 5.40 0 9.45 0.414 11.52%
6 PRGO 30.06 1.4M 16 Aug '24 116 27.50 C 4.00 0 4.79 0.400 5.53%
7 PRGO 30.06 1.4M 20 Dec '24 242 27.50 C 5.20 0 8.78 0.395 10.62%
8 PRGO 30.06 1.4M 16 Aug '24 116 30.00 C 2.65 0 8.62 0.389 9.45%
9 PRGO 30.06 1.4M 20 Dec '24 242 35.00 C 2.05 0 6.82 0.389 24.96%
10 PRGO 30.06 1.4M 15 Nov '24 207 30.00 C 3.60 0 11.78 0.382 13.38%
11 PRGO 30.06 1.4M 17 Jan '25 270 32.50 C 3.10 0 10.31 0.382 20.55%
12 PRGO 30.06 1.4M 16 Aug '24 116 32.50 C 1.60 55 5.32 0.379 14.20%
13 PRGO 30.06 1.4M 17 Jan '25 270 30.00 C 4.00 0 13.11 0.378 15.12%
14 PRGO 30.06 1.4M 17 Jan '25 270 35.00 C 2.25 78 7.49 0.377 25.85%
15 PRGO 30.06 1.4M 20 Dec '24 242 30.00 C 3.80 0 12.44 0.376 14.24%
16 PRGO 30.06 1.4M 15 Nov '24 207 32.50 C 2.50 0 8.32 0.376 17.92%
17 PRGO 30.06 1.4M 15 Nov '24 207 35.00 C 1.75 0 5.82 0.375 23.63%
18 PRGO 30.06 1.4M 16 Aug '24 116 35.00 C 0.90 15 2.99 0.373 20.03%
19 PRGO 30.06 1.4M 20 Dec '24 242 32.50 C 2.65 0 8.82 0.371 18.57%
20 PRGO 30.06 1.4M 21 Jun '24 60 35.00 C 0.30 0 1.00 0.362 17.61%
21 PRGO 30.06 1.4M 16 Jan '26 634 30.00 C 6.00 0 19.76 0.240 24.69%
22 PRGO 30.06 1.4M 16 Jan '26 634 27.50 C 7.10 0 15.10 0.190 19.77%
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.