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 September 13, 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 5.14 999K 16 Sep '22 3 10.00 C  0 0 0.00 3.670 94.55%
2 PRVB 5.14 999K 16 Sep '22 3 7.50 C  0 0 0.00 2.839 45.91%
3 PRVB 5.14 999K 16 Sep '22 3 2.50 C 2.10 0 -10.51 2.525 -17.76%
4 PRVB 5.14 999K 19 Jan '24 493 2.50 C 1.00 0 -31.91 1.870 -39.61%
5 PRVB 5.14 999K 20 Jan '23 129 2.50 C 2.00 0 -12.45 1.674 -20.38%
6 PRVB 5.14 999K 20 Jan '23 129 5.00 C 1.70 31 30.35 1.573 45.35%
7 PRVB 5.14 999K 21 Oct '22 38 2.50 C 2.20 0 -8.56 1.551 -14.97%
8 PRVB 5.14 999K 20 Jan '23 129 7.50 C 1.10 502 21.40 1.535 85.64%
9 PRVB 5.14 999K 20 Jan '23 129 10.00 C 0.60 21 11.67 1.500 120.26%
10 PRVB 5.14 999K 21 Apr '23 220 5.00 C 2.00 0 36.19 1.416 59.24%
11 PRVB 5.14 999K 21 Oct '22 38 10.00 C 0.05 0 0.97 1.403 96.46%
12 PRVB 5.14 999K 21 Oct '22 38 7.50 C 0.20 1 3.89 1.379 51.82%
13 PRVB 5.14 999K 19 Jan '24 493 10.00 C 1.10 1 21.40 1.347 147.52%
14 PRVB 5.14 999K 21 Oct '22 38 5.00 C 0.60 4 8.95 1.277 10.13%
15 PRVB 5.14 999K 21 Apr '23 220 7.50 C 1.20 0 23.35 1.221 90.36%
16 PRVB 5.14 999K 16 Sep '22 3 5.00 C 0.20 34 1.17 1.217 1.21%
17 PRVB 5.14 999K 19 Jan '24 493 7.50 C 1.45 8 28.21 1.166 103.25%
18 PRVB 5.14 999K 19 Jan '24 493 5.00 C 2.00 47 36.19 1.128 59.24%
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.