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 5, 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 31.40 870K 19 Apr '24 14 27.50 C 2.85 0 -3.34 0.658 -3.68%
2 PRGO 31.40 870K 17 May '24 42 27.50 C 4.30 1 1.27 0.520 1.48%
3 PRGO 31.40 870K 17 May '24 42 30.00 C 2.55 0 3.66 0.440 3.99%
4 PRGO 31.40 870K 17 May '24 42 35.00 C 0.50 0 1.59 0.429 13.27%
5 PRGO 31.40 870K 17 Jan '25 287 30.00 C 5.00 0 11.46 0.420 13.64%
6 PRGO 31.40 870K 17 May '24 42 32.50 C 1.25 13 3.98 0.414 7.79%
7 PRGO 31.40 870K 17 Jan '25 287 35.00 C 3.00 0 9.55 0.403 23.24%
8 PRGO 31.40 870K 19 Apr '24 14 35.00 C  0 102 0.00 0.402 11.46%
9 PRGO 31.40 870K 19 Apr '24 14 30.00 C 1.55 133 0.48 0.401 0.50%
10 PRGO 31.40 870K 16 Aug '24 133 27.50 C 5.20 0 4.14 0.396 4.96%
11 PRGO 31.40 870K 17 Jan '25 287 27.50 C 6.60 0 8.60 0.388 10.89%
12 PRGO 31.40 870K 15 Nov '24 224 30.00 C 4.60 0 10.19 0.387 11.94%
13 PRGO 31.40 870K 20 Dec '24 259 32.50 C 3.80 0 12.10 0.386 17.75%
14 PRGO 31.40 870K 16 Aug '24 133 30.00 C 3.60 1 7.01 0.384 7.91%
15 PRGO 31.40 870K 15 Nov '24 224 32.50 C 3.40 0 10.83 0.383 16.07%
16 PRGO 31.40 870K 17 Jan '25 287 32.50 C 3.80 0 12.10 0.382 17.75%
17 PRGO 31.40 870K 16 Aug '24 133 32.50 C 2.40 5 7.64 0.378 12.07%
18 PRGO 31.40 870K 15 Nov '24 224 35.00 C 2.40 0 7.64 0.374 20.69%
19 PRGO 31.40 870K 16 Aug '24 133 35.00 C 1.50 0 4.78 0.372 17.06%
20 PRGO 31.40 870K 20 Dec '24 259 35.00 C 2.75 0 8.76 0.370 22.16%
21 PRGO 31.40 870K 20 Dec '24 259 30.00 C 4.80 0 10.83 0.365 12.78%
22 PRGO 31.40 870K 20 Dec '24 259 27.50 C 4.50 0 1.91 0.361 2.23%
23 PRGO 31.40 870K 19 Apr '24 14 32.50 C 0.35 106 1.11 0.349 4.67%
24 PRGO 31.40 870K 16 Jan '26 651 30.00 C 6.60 0 16.56 0.212 20.97%
25 PRGO 31.40 870K 16 Jan '26 651 27.50 C 6.80 0 9.24 0.151 11.79%
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.