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 August 25, 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 6.53 593K 17 Sep '21 23 2.50 C 3.90 0 -1.99 1.352 -4.94%
2 PRVB 6.53 593K 15 Oct '21 51 2.50 C 3.90 0 -1.99 1.330 -4.94%
3 PRVB 6.53 593K 20 Jan '23 513 2.50 C 4.60 5 8.73 1.176 29.53%
4 PRVB 6.53 593K 21 Jan '22 149 2.50 C 4.00 0 -0.46 1.131 -1.19%
5 PRVB 6.53 593K 20 Jan '23 513 7.50 C 2.45 0 37.52 1.029 83.82%
6 PRVB 6.53 593K 21 Jan '22 149 5.00 C 2.15 0 9.49 1.016 14.16%
7 PRVB 6.53 593K 20 Jan '23 513 5.00 C 3.20 2 25.57 0.955 50.15%
8 PRVB 6.53 593K 20 Jan '23 513 10.00 C 1.90 0 29.10 0.945 115.98%
9 PRVB 6.53 593K 14 Apr '22 232 10.00 C 1.00 0 15.31 0.932 80.83%
10 PRVB 6.53 593K 17 Sep '21 23 10.00 C  0 1 0.00 0.929 53.14%
11 PRVB 6.53 593K 21 Jan '22 149 10.00 C 0.55 1 8.42 0.897 67.22%
12 PRVB 6.53 593K 14 Apr '22 232 7.50 C 1.50 0 22.97 0.897 49.11%
13 PRVB 6.53 593K 15 Oct '21 51 10.00 C 0.10 44 1.53 0.888 55.52%
14 PRVB 6.53 593K 21 Jan '22 149 7.50 C 1.10 88 16.85 0.887 38.12%
15 PRVB 6.53 593K 15 Oct '21 51 5.00 C 1.65 0 1.84 0.839 2.46%
16 PRVB 6.53 593K 15 Oct '21 51 7.50 C 0.40 48 6.13 0.804 22.35%
17 PRVB 6.53 593K 17 Sep '21 23 5.00 C 1.50 1 -0.46 0.783 -0.60%
18 PRVB 6.53 593K 17 Sep '21 23 7.50 C 0.10 206 1.53 0.756 16.64%
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.