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 4, 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 PBYI 5.51 530K 19 Apr '24 15 2.50 C 2.60 0 -7.44 5.280 -14.09%
2 PBYI 5.51 530K 17 May '24 43 2.50 C 1.85 0 -21.05 3.587 -31.69%
3 PBYI 5.51 530K 21 Jun '24 78 2.50 C 1.70 0 -23.77 2.392 -34.38%
4 PBYI 5.51 530K 19 Apr '24 15 10.00 C  0 0 0.00 1.985 81.49%
5 PBYI 5.51 530K 20 Sep '24 169 2.50 C 2.90 0 -2.00 1.311 -4.21%
6 PBYI 5.51 530K 17 May '24 43 10.00 C 0.05 0 0.91 1.200 83.15%
7 PBYI 5.51 530K 17 May '24 43 5.00 C 0.85 0 6.17 1.108 7.30%
8 PBYI 5.51 530K 17 May '24 43 7.50 C 0.20 50 3.63 1.049 41.24%
9 PBYI 5.51 530K 21 Jun '24 78 10.00 C 0.15 0 2.72 1.019 86.57%
10 PBYI 5.51 530K 21 Jun '24 78 5.00 C 1.10 1 10.71 1.008 13.38%
11 PBYI 5.51 530K 21 Jun '24 78 7.50 C 0.30 27 5.44 1.005 43.95%
12 PBYI 5.51 530K 19 Apr '24 15 5.00 C 0.65 7 2.54 0.927 2.88%
13 PBYI 5.51 530K 19 Apr '24 15 7.50 C  0 0 0.00 0.924 36.12%
14 PBYI 5.51 530K 20 Sep '24 169 10.00 C 0.35 0 6.35 0.901 93.80%
15 PBYI 5.51 530K 20 Sep '24 169 5.00 C 1.35 10 15.25 0.870 20.19%
16 PBYI 5.51 530K 20 Sep '24 169 7.50 C 0.15 0 2.72 0.519 39.93%
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.