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 December 30, 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 5.75 493K 19 Jan '24 750 7.50 C 2.20 0 38.26 1.450 111.27%
2 PRVB 5.75 493K 21 Jan '22 22 10.00 C 0.05 35 0.87 1.407 75.44%
3 PRVB 5.75 493K 19 Jan '24 750 2.50 C 2.65 0 -10.43 1.312 -19.35%
4 PRVB 5.75 493K 20 Jan '23 386 2.50 C 2.75 20 -8.70 1.182 -16.67%
5 PRVB 5.75 493K 14 Apr '22 105 2.50 C 3.20 0 -0.87 1.173 -1.96%
6 PRVB 5.75 493K 20 Jan '23 386 5.00 C 2.50 0 30.43 1.130 53.85%
7 PRVB 5.75 493K 19 Jan '24 750 5.00 C 2.65 0 33.04 1.113 61.29%
8 PRVB 5.75 493K 20 Jan '23 386 7.50 C 1.80 5 31.30 1.085 89.87%
9 PRVB 5.75 493K 15 Jul '22 197 10.00 C 0.45 0 7.83 1.064 88.68%
10 PRVB 5.75 493K 20 Jan '23 386 10.00 C 1.25 1 21.74 1.060 122.22%
11 PRVB 5.75 493K 18 Feb '22 50 10.00 C 0.05 0 0.87 1.047 75.44%
12 PRVB 5.75 493K 19 Jan '24 750 10.00 C 1.60 1 27.83 1.041 140.96%
13 PRVB 5.75 493K 21 Jan '22 22 7.50 C 0.05 31 0.87 1.017 31.58%
14 PRVB 5.75 493K 14 Apr '22 105 5.00 C 1.30 2 9.57 0.954 12.36%
15 PRVB 5.75 493K 14 Apr '22 105 10.00 C 0.15 2 2.61 0.954 78.57%
16 PRVB 5.75 493K 14 Apr '22 105 7.50 C 0.40 6 6.96 0.950 40.19%
17 PRVB 5.75 493K 15 Jul '22 197 7.50 C 0.80 0 13.91 0.946 51.52%
18 PRVB 5.75 493K 21 Jan '22 22 5.00 C 0.75 7 0.00 0.926 0.00%
19 PRVB 5.75 493K 18 Feb '22 50 7.50 C 0.25 5 4.35 0.919 36.36%
20 PRVB 5.75 493K 15 Jul '22 197 5.00 C 1.60 0 14.78 0.902 20.48%
21 PRVB 5.75 493K 18 Feb '22 50 5.00 C 0.90 0 2.61 0.848 3.09%
22 PRVB 5.75 493K 21 Jan '22 22 2.50 C 3.10 0 -2.61 0.762 -5.66%
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.