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 10, 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 PRTA 22.82 528K 19 Apr '24 9 30.00 C  0 1 0.00 0.946 31.46%
2 PRTA 22.82 528K 19 Apr '24 9 20.00 C 2.80 2 -0.09 0.894 -0.10%
3 PRTA 22.82 528K 17 Jan '25 282 20.00 C 8.00 0 22.70 0.894 34.95%
4 PRTA 22.82 528K 17 Jan '25 282 22.50 C 6.90 0 28.83 0.875 41.33%
5 PRTA 22.82 528K 17 Jan '25 282 25.00 C 6.10 0 26.73 0.867 49.52%
6 PRTA 22.82 528K 17 May '24 37 30.00 C 0.50 0 2.19 0.849 34.41%
7 PRTA 22.82 528K 17 Jan '25 282 30.00 C 4.50 0 19.72 0.849 63.76%
8 PRTA 22.82 528K 20 Sep '24 163 30.00 C 2.65 0 11.61 0.844 48.74%
9 PRTA 22.82 528K 20 Sep '24 163 20.00 C 6.10 0 14.37 0.836 19.62%
10 PRTA 22.82 528K 20 Dec '24 254 30.00 C 4.10 0 17.97 0.834 60.26%
11 PRTA 22.82 528K 17 May '24 37 20.00 C 3.80 0 4.29 0.834 5.15%
12 PRTA 22.82 528K 17 May '24 37 22.50 C 2.40 10 9.11 0.830 10.19%
13 PRTA 22.82 528K 20 Sep '24 163 22.50 C 5.00 0 20.51 0.829 26.26%
14 PRTA 22.82 528K 21 Jun '24 72 20.00 C 4.50 16 7.36 0.827 9.17%
15 PRTA 22.82 528K 20 Sep '24 163 25.00 C 4.00 0 17.53 0.823 32.84%
16 PRTA 22.82 528K 17 May '24 37 25.00 C 1.45 3 6.35 0.821 16.99%
17 PRTA 22.82 528K 21 Jun '24 72 30.00 C 1.05 15 4.60 0.799 37.80%
18 PRTA 22.82 528K 21 Jun '24 72 22.50 C 3.20 0 12.62 0.793 14.68%
19 PRTA 22.82 528K 21 Jun '24 72 25.00 C 2.20 1 9.64 0.786 21.24%
20 PRTA 22.82 528K 19 Apr '24 9 25.00 C 0.30 2 1.31 0.724 11.01%
21 PRTA 22.82 528K 19 Apr '24 9 22.50 C 1.00 12 2.98 0.720 3.12%
22 PRTA 22.82 528K 16 Jan '26 646 30.00 C 5.40 1 23.66 0.664 72.22%
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.