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 November 12, 2021. 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 PROG 2.97 22.6M 19 Nov '21 7 2.00 C 0.95 1,303 -0.67 2.136 -0.99%
2 PROG 2.97 22.6M 19 Nov '21 7 3.50 C 0.15 5,287 5.05 2.123 24.11%
3 PROG 2.97 22.6M 17 Dec '21 35 3.50 C 0.50 1,459 16.84 1.937 41.70%
4 PROG 2.97 22.6M 19 Nov '21 7 2.50 C 0.50 1,525 1.01 1.900 1.21%
5 PROG 2.97 22.6M 17 Dec '21 35 3.00 C 0.65 2,342 21.89 1.884 29.31%
6 PROG 2.97 22.6M 21 Jan '22 70 3.50 C 0.70 763 23.57 1.806 54.19%
7 PROG 2.97 22.6M 19 Nov '21 7 3.00 C 0.25 9,138 8.42 1.792 10.29%
8 PROG 2.97 22.6M 18 Feb '22 98 3.50 C 0.85 93 28.62 1.761 65.09%
9 PROG 2.97 22.6M 17 Dec '21 35 2.50 C 0.80 451 11.11 1.758 15.21%
10 PROG 2.97 22.6M 21 Jan '22 70 3.00 C 0.80 851 26.94 1.717 38.25%
11 PROG 2.97 22.6M 18 Feb '22 98 3.00 C 0.95 109 31.99 1.716 48.51%
12 PROG 2.97 22.6M 18 Feb '22 98 2.50 C 1.05 10 19.53 1.695 30.21%
13 PROG 2.97 22.6M 21 Jan '22 70 2.50 C 1.00 813 17.85 1.644 26.90%
14 PROG 2.97 22.6M 14 Apr '22 153 3.50 C 0.95 10 31.99 1.573 73.27%
15 PROG 2.97 22.6M 18 Feb '22 98 2.00 C 1.25 97 9.43 1.559 16.28%
16 PROG 2.97 22.6M 21 Jan '22 70 2.00 C 1.20 109 7.74 1.555 12.99%
17 PROG 2.97 22.6M 14 Apr '22 153 3.00 C 1.10 80 37.04 1.518 60.43%
18 PROG 2.97 22.6M 17 Dec '21 35 2.00 C 1.05 630 2.69 1.489 4.17%
19 PROG 2.97 22.6M 14 Apr '22 153 2.50 C 1.20 7 24.58 1.485 41.24%
20 PROG 2.97 22.6M 14 Apr '22 153 2.00 C 1.35 235 12.79 1.393 23.46%
21 PROG 2.97 22.6M 15 Jul '22 245 3.00 C 1.15 40 38.72 1.376 64.84%
22 PROG 2.97 22.6M 15 Jul '22 245 3.50 C 1.05 32 35.35 1.331 82.29%
23 PROG 2.97 22.6M 16 Sep '22 308 2.50 C 1.25 47 26.26 1.268 45.35%
24 PROG 2.97 22.6M 16 Sep '22 308 3.50 C 1.15 22 38.72 1.257 92.31%
25 PROG 2.97 22.6M 15 Jul '22 245 2.00 C 1.45 3 16.16 1.254 31.58%
26 PROG 2.97 22.6M 15 Jul '22 245 2.50 C 1.30 4 27.95 1.238 49.70%
27 PROG 2.97 22.6M 16 Sep '22 308 3.00 C 1.10 1 37.04 1.216 60.43%
28 PROG 2.97 22.6M 20 Jan '23 434 3.50 C 1.20 5 40.40 1.216 97.74%
29 PROG 2.97 22.6M 20 Jan '23 434 2.50 C 1.40 44 31.31 1.171 59.24%
30 PROG 2.97 22.6M 16 Sep '22 308 2.00 C 1.45 5 16.16 1.153 31.58%
31 PROG 2.97 22.6M 20 Jan '23 434 3.00 C 1.35 47 45.45 1.144 85.19%
32 PROG 2.97 22.6M 19 Jan '24 798 3.50 C 1.55 9 52.19 1.119 146.48%
33 PROG 2.97 22.6M 20 Jan '23 434 2.00 C 1.55 689 19.53 1.088 40.85%
34 PROG 2.97 22.6M 19 Jan '24 798 3.00 C 1.65 123 55.56 1.076 127.27%
35 PROG 2.97 22.6M 19 Jan '24 798 2.50 C 1.60 12 38.05 0.981 82.48%
36 PROG 2.97 22.6M 19 Jan '24 798 2.00 C 1.70 1 24.58 0.935 57.48%
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.