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 22, 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 VERU 14.09 6.3M 12 Aug '22 21 13.50 C 3.60 0 21.36 4.245 28.69%
2 VERU 14.09 6.3M 5 Aug '22 14 13.50 C 2.85 2 16.04 3.676 20.11%
3 VERU 14.09 6.3M 26 Aug '22 35 13.50 C 3.60 0 21.36 3.375 28.69%
4 VERU 14.09 6.3M 26 Aug '22 35 14.00 C 3.60 0 24.91 3.312 33.46%
5 VERU 14.09 6.3M 19 Aug '22 28 14.00 C 4.50 254 31.30 3.233 45.99%
6 VERU 14.09 6.3M 12 Aug '22 21 15.00 C 3.30 38 23.42 3.195 39.02%
7 VERU 14.09 6.3M 19 Aug '22 28 15.00 C 4.30 4,003 30.52 3.106 53.22%
8 VERU 14.09 6.3M 12 Aug '22 21 14.50 C 3.50 43 24.84 2.988 36.92%
9 VERU 14.09 6.3M 12 Aug '22 21 14.00 C 3.50 201 24.20 2.927 32.20%
10 VERU 14.09 6.3M 26 Aug '22 35 14.50 C 3.60 10 25.55 2.899 38.23%
11 VERU 14.09 6.3M 26 Aug '22 35 15.00 C 3.90 3 27.68 2.846 47.20%
12 VERU 14.09 6.3M 5 Aug '22 14 15.00 C 2.50 34 17.74 2.839 29.42%
13 VERU 14.09 6.3M 5 Aug '22 14 14.00 C 2.85 359 19.59 2.819 24.56%
14 VERU 14.09 6.3M 5 Aug '22 14 14.50 C 2.50 9 17.74 2.811 25.11%
15 VERU 14.09 6.3M 16 Sep '22 56 15.00 C 4.80 48 34.07 2.681 61.46%
16 VERU 14.09 6.3M 16 Sep '22 56 14.00 C 4.90 46 34.14 2.489 52.34%
17 VERU 14.09 6.3M 21 Oct '22 91 14.00 C 5.30 14 36.98 2.339 59.27%
18 VERU 14.09 6.3M 21 Oct '22 91 15.00 C 5.10 41 36.20 2.311 66.85%
19 VERU 14.09 6.3M 18 Nov '22 119 15.00 C 5.00 8 35.49 2.060 65.02%
20 VERU 14.09 6.3M 16 Dec '22 147 15.00 C 5.40 2 38.33 2.047 72.61%
21 VERU 14.09 6.3M 18 Nov '22 119 14.00 C 5.60 0 39.11 2.030 64.90%
22 VERU 14.09 6.3M 20 Jan '23 182 15.00 C 6.40 6 45.42 1.905 95.06%
23 VERU 14.09 6.3M 16 Dec '22 147 14.00 C 5.70 1 39.82 1.859 66.87%
24 VERU 14.09 6.3M 20 Jan '23 182 14.00 C 6.40 8 44.78 1.791 82.05%
25 VERU 14.09 6.3M 19 Jan '24 546 15.00 C 8.50 11 60.33 1.598 168.34%
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.