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 April 22, 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 VERU 9.01 741K 21 May '21 29 5.00 C 3.80 1 -2.33 1.448 -4.03%
2 VERU 9.01 741K 16 Jul '21 85 5.00 C 3.90 1 -1.22 1.432 -2.15%
3 VERU 9.01 741K 18 Jun '21 57 5.00 C 4.00 1 -0.11 1.259 -0.20%
4 VERU 9.01 741K 21 May '21 29 12.50 C 0.20 114 2.22 1.108 41.88%
5 VERU 9.01 741K 21 May '21 29 10.00 C 0.60 324 6.66 1.029 18.91%
6 VERU 9.01 741K 15 Oct '21 176 7.50 C 2.25 0 8.21 1.018 10.95%
7 VERU 9.01 741K 16 Jul '21 85 12.50 C 0.60 2 6.66 1.002 48.63%
8 VERU 9.01 741K 16 Jul '21 85 10.00 C 1.20 100 13.32 0.981 28.04%
9 VERU 9.01 741K 16 Jul '21 85 7.50 C 1.75 0 2.66 0.980 3.31%
10 VERU 9.01 741K 18 Jun '21 57 12.50 C 0.30 27 3.33 0.971 43.51%
11 VERU 9.01 741K 15 Oct '21 176 12.50 C 1.10 1 12.21 0.968 58.03%
12 VERU 9.01 741K 15 Oct '21 176 10.00 C 1.90 98 21.09 0.941 40.65%
13 VERU 9.01 741K 18 Jun '21 57 10.00 C 0.75 34 8.32 0.926 21.07%
14 VERU 9.01 741K 15 Oct '21 176 5.00 C 4.30 1 3.22 0.910 6.16%
15 VERU 9.01 741K 21 May '21 29 7.50 C 1.60 7 1.00 0.907 1.21%
16 VERU 9.01 741K 18 Jun '21 57 7.50 C 1.80 0 3.22 0.744 4.02%
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.