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 PRG 32.37 273K 19 Apr '24 9 25.00 C 5.60 0 -5.47 1.356 -6.61%
2 PRG 32.37 273K 19 Apr '24 9 40.00 C  0 0 0.00 0.724 23.57%
3 PRG 32.37 273K 17 May '24 37 40.00 C 0.25 1 0.77 0.527 24.53%
4 PRG 32.37 273K 17 May '24 37 35.00 C 1.00 1 3.09 0.519 11.57%
5 PRG 32.37 273K 19 Jul '24 100 30.00 C 4.20 0 5.65 0.478 6.50%
6 PRG 32.37 273K 19 Jul '24 100 40.00 C 0.55 0 1.70 0.474 25.71%
7 PRG 32.37 273K 20 Dec '24 254 30.00 C 6.30 0 12.14 0.474 15.07%
8 PRG 32.37 273K 20 Dec '24 254 25.00 C 9.10 0 5.34 0.470 7.43%
9 PRG 32.37 273K 17 May '24 37 30.00 C 2.75 0 1.17 0.466 1.28%
10 PRG 32.37 273K 19 Apr '24 9 30.00 C 1.60 0 -2.38 0.454 -2.50%
11 PRG 32.37 273K 19 Apr '24 9 35.00 C 0.10 12 0.31 0.440 8.46%
12 PRG 32.37 273K 19 Jul '24 100 35.00 C 1.75 0 5.41 0.437 14.30%
13 PRG 32.37 273K 18 Oct '24 191 35.00 C 3.00 0 9.27 0.435 19.17%
14 PRG 32.37 273K 20 Dec '24 254 35.00 C 3.90 0 12.05 0.434 22.94%
15 PRG 32.37 273K 20 Dec '24 254 40.00 C 1.80 0 5.56 0.417 30.85%
16 PRG 32.37 273K 18 Oct '24 191 25.00 C 7.10 0 -0.83 0.363 -1.07%
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.