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 16, 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 29.96 1.4M 19 Apr '24 3 27.50 C 2.35 0 -0.37 0.835 -0.40%
2 PRGO 29.96 1.4M 19 Apr '24 3 32.50 C 0.05 12 0.17 0.802 8.66%
3 PRGO 29.96 1.4M 19 Apr '24 3 25.00 C 4.70 0 -0.87 0.798 -1.03%
4 PRGO 29.96 1.4M 17 May '24 31 25.00 C 5.20 1 0.80 0.578 0.97%
5 PRGO 29.96 1.4M 17 May '24 31 27.50 C 3.10 0 2.14 0.526 2.38%
6 PRGO 29.96 1.4M 19 Apr '24 3 30.00 C 0.40 14 1.34 0.525 1.49%
7 PRGO 29.96 1.4M 17 May '24 31 30.00 C 1.55 10 5.17 0.478 5.60%
8 PRGO 29.96 1.4M 17 May '24 31 32.50 C 0.60 25 2.00 0.460 10.69%
9 PRGO 29.96 1.4M 17 Jan '25 276 30.00 C 4.20 0 14.02 0.413 16.46%
10 PRGO 29.96 1.4M 17 Jan '25 276 25.00 C 7.00 0 6.81 0.412 8.89%
11 PRGO 29.96 1.4M 16 Aug '24 122 27.50 C 4.10 1 5.47 0.408 6.34%
12 PRGO 29.96 1.4M 20 Dec '24 248 27.50 C 5.20 0 9.15 0.402 11.07%
13 PRGO 29.96 1.4M 20 Dec '24 248 25.00 C 6.70 0 5.81 0.399 7.48%
14 PRGO 29.96 1.4M 16 Aug '24 122 30.00 C 2.75 6 9.18 0.397 10.25%
15 PRGO 29.96 1.4M 15 Nov '24 213 30.00 C 3.60 0 12.02 0.387 13.81%
16 PRGO 29.96 1.4M 17 Jan '25 276 27.50 C 5.30 0 9.48 0.387 11.52%
17 PRGO 29.96 1.4M 16 Aug '24 122 32.50 C 1.70 4 5.67 0.386 15.00%
18 PRGO 29.96 1.4M 20 Dec '24 248 30.00 C 3.90 0 13.02 0.386 15.12%
19 PRGO 29.96 1.4M 20 Dec '24 248 32.50 C 2.85 0 9.51 0.385 19.88%
20 PRGO 29.96 1.4M 15 Nov '24 213 32.50 C 2.55 0 8.51 0.383 18.57%
21 PRGO 29.96 1.4M 17 Jan '25 276 32.50 C 3.00 1 10.01 0.381 20.55%
22 PRGO 29.96 1.4M 16 Jan '26 640 25.00 C 7.40 0 8.14 0.324 10.82%
23 PRGO 29.96 1.4M 16 Jan '26 640 30.00 C 6.00 0 20.03 0.249 25.21%
24 PRGO 29.96 1.4M 16 Aug '24 122 25.00 C 4.40 0 -1.87 0.234 -2.19%
25 PRGO 29.96 1.4M 16 Jan '26 640 27.50 C 7.00 14 15.15 0.193 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.