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 July 1, 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 PRVB 8.33 2.1M 16 Jul '21 15 12.50 C 0.90 2,072 10.80 3.059 68.24%
2 PRVB 8.33 2.1M 16 Jul '21 15 10.00 C 1.35 2,521 16.21 3.001 43.27%
3 PRVB 8.33 2.1M 16 Jul '21 15 7.50 C 2.10 497 15.25 2.696 20.39%
4 PRVB 8.33 2.1M 16 Jul '21 15 5.00 C 3.50 33 2.04 2.422 3.52%
5 PRVB 8.33 2.1M 20 Aug '21 50 7.50 C 2.35 35 18.25 1.933 25.42%
6 PRVB 8.33 2.1M 20 Aug '21 50 12.50 C 1.05 32 12.61 1.929 71.70%
7 PRVB 8.33 2.1M 20 Aug '21 50 5.00 C 3.70 24 4.44 1.857 7.99%
8 PRVB 8.33 2.1M 20 Aug '21 50 10.00 C 1.55 362 18.61 1.855 47.49%
9 PRVB 8.33 2.1M 15 Oct '21 106 12.50 C 1.60 155 19.21 1.578 85.74%
10 PRVB 8.33 2.1M 15 Oct '21 106 10.00 C 2.10 285 25.21 1.550 60.51%
11 PRVB 8.33 2.1M 15 Oct '21 106 7.50 C 2.75 2 23.05 1.520 34.41%
12 PRVB 8.33 2.1M 15 Oct '21 106 5.00 C 3.90 1 6.84 1.394 12.87%
13 PRVB 8.33 2.1M 21 Jan '22 204 7.50 C 3.30 1 29.65 1.332 49.11%
14 PRVB 8.33 2.1M 21 Jan '22 204 12.50 C 2.05 71 24.61 1.329 99.04%
15 PRVB 8.33 2.1M 20 Jan '23 568 7.50 C 4.60 2 45.26 1.319 101.07%
16 PRVB 8.33 2.1M 21 Jan '22 204 10.00 C 2.55 5 30.61 1.315 73.01%
17 PRVB 8.33 2.1M 20 Jan '23 568 5.00 C 5.30 0 23.65 1.300 65.02%
18 PRVB 8.33 2.1M 20 Jan '23 568 10.00 C 4.20 0 50.42 1.289 142.13%
19 PRVB 8.33 2.1M 21 Jan '22 204 5.00 C 4.30 28 11.64 1.284 24.07%
20 PRVB 8.33 2.1M 20 Jan '23 568 12.50 C 3.40 1 40.82 1.154 153.55%
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.