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 March 28, 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 34.44 307K 19 Apr '24 22 25.00 C 7.10 0 -6.79 1.085 -8.56%
2 PRG 34.44 307K 19 Apr '24 22 30.00 C 2.15 0 -6.65 0.674 -7.09%
3 PRG 34.44 307K 18 Oct '24 204 25.00 C 10.50 0 3.08 0.594 4.43%
4 PRG 34.44 307K 20 Dec '24 267 25.00 C 11.20 0 5.11 0.587 7.57%
5 PRG 34.44 307K 17 May '24 50 30.00 C 4.80 0 1.05 0.569 1.21%
6 PRG 34.44 307K 20 Dec '24 267 30.00 C 7.40 0 8.59 0.462 10.95%
7 PRG 34.44 307K 18 Oct '24 204 35.00 C 4.20 0 12.20 0.444 15.74%
8 PRG 34.44 307K 17 May '24 50 40.00 C 0.45 0 1.31 0.442 17.68%
9 PRG 34.44 307K 19 Apr '24 22 40.00 C  0 0 0.00 0.438 16.14%
10 PRG 34.44 307K 20 Dec '24 267 35.00 C 4.70 0 13.65 0.438 17.69%
11 PRG 34.44 307K 20 Dec '24 267 40.00 C 2.50 0 7.26 0.437 25.23%
12 PRG 34.44 307K 19 Jul '24 113 30.00 C 5.60 0 3.37 0.432 4.02%
13 PRG 34.44 307K 17 May '24 50 35.00 C 1.70 0 4.94 0.430 6.90%
14 PRG 34.44 307K 19 Jul '24 113 35.00 C 2.65 0 7.69 0.393 10.10%
15 PRG 34.44 307K 19 Jul '24 113 40.00 C 0.45 0 1.31 0.357 17.68%
16 PRG 34.44 307K 19 Apr '24 22 35.00 C 0.75 54 2.18 0.355 3.89%
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.