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 June 9, 2022. 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 4.30 433K 17 Jun '22 8 7.50 C  0 0 0.00 2.092 74.42%
2 PRVB 4.30 433K 15 Jul '22 36 7.50 C 0.05 1 1.16 1.629 76.47%
3 PRVB 4.30 433K 17 Jun '22 8 2.50 C 1.45 0 -8.14 1.371 -12.28%
4 PRVB 4.30 433K 21 Oct '22 134 5.00 C 1.00 40 23.26 1.300 51.52%
5 PRVB 4.30 433K 21 Oct '22 134 7.50 C 0.50 0 11.63 1.293 97.37%
6 PRVB 4.30 433K 19 Jan '24 589 5.00 C 1.90 1 44.19 1.284 108.33%
7 PRVB 4.30 433K 19 Jan '24 589 7.50 C 1.50 0 34.88 1.270 167.86%
8 PRVB 4.30 433K 17 Jun '22 8 5.00 C 0.05 0 1.16 1.249 17.65%
9 PRVB 4.30 433K 20 Jan '23 225 5.00 C 1.20 5 27.91 1.154 61.29%
10 PRVB 4.30 433K 20 Jan '23 225 7.50 C 0.60 3 13.95 1.149 102.70%
11 PRVB 4.30 433K 21 Oct '22 134 2.50 C 1.85 15 1.16 1.146 2.04%
12 PRVB 4.30 433K 15 Jul '22 36 5.00 C 0.30 18 6.98 1.106 25.00%
13 PRVB 4.30 433K 15 Jul '22 36 2.50 C 1.45 0 -8.14 1.048 -12.28%
14 PRVB 4.30 433K 20 Jan '23 225 2.50 C 2.00 0 4.65 1.023 8.70%
15 PRVB 4.30 433K 19 Jan '24 589 2.50 C 1.85 0 1.16 0.830 2.04%
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.