Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 29, 2024. 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 BUR 15.58 782K 21 Jun '24 53 12.50 C 2.80 0 -1.80 0.878 -2.19%
2 BUR 15.58 782K 17 May '24 18 12.50 C 1.90 0 -7.57 0.826 -8.63%
3 BUR 15.58 782K 17 May '24 18 20.00 C  0 0 0.00 0.776 28.37%
4 BUR 15.58 782K 18 Oct '24 172 15.00 C 1.95 0 8.79 0.631 10.05%
5 BUR 15.58 782K 18 Oct '24 172 12.50 C 3.60 0 3.34 0.619 4.34%
6 BUR 15.58 782K 19 Jul '24 81 12.50 C 2.20 15 -5.65 0.561 -6.58%
7 BUR 15.58 782K 21 Jun '24 53 20.00 C  0 0 0.00 0.516 28.37%
8 BUR 15.58 782K 21 Mar '25 326 12.50 C 4.20 0 7.19 0.500 9.84%
9 BUR 15.58 782K 15 Nov '24 200 17.50 C 1.15 0 7.38 0.484 21.28%
10 BUR 15.58 782K 20 Sep '24 144 12.50 C 3.50 0 2.70 0.452 3.48%
11 BUR 15.58 782K 18 Oct '24 172 20.00 C 0.40 0 2.57 0.444 31.75%
12 BUR 15.58 782K 20 Dec '24 235 12.50 C 3.90 0 5.26 0.437 7.02%
13 BUR 15.58 782K 17 Jan '25 263 15.00 C 2.45 0 12.00 0.432 14.24%
14 BUR 15.58 782K 15 Nov '24 200 15.00 C 2.00 7 9.11 0.429 10.46%
15 BUR 15.58 782K 17 Jan '25 263 17.50 C 0.75 0 4.81 0.410 18.00%
16 BUR 15.58 782K 21 Feb '25 298 20.00 C 0.75 0 4.81 0.408 34.86%
17 BUR 15.58 782K 20 Sep '24 144 15.00 C 1.85 0 8.15 0.407 9.25%
18 BUR 15.58 782K 21 Mar '25 326 15.00 C 2.75 0 13.93 0.406 16.91%
19 BUR 15.58 782K 20 Dec '24 235 17.50 C 0.95 0 6.10 0.399 19.62%
20 BUR 15.58 782K 16 Aug '24 109 15.00 C 1.60 0 6.55 0.399 7.30%
21 BUR 15.58 782K 16 Aug '24 109 20.00 C 0.15 0 0.96 0.399 29.62%
22 BUR 15.58 782K 20 Sep '24 144 17.50 C 0.80 0 5.13 0.398 18.40%
23 BUR 15.58 782K 20 Dec '24 235 15.00 C 2.20 0 10.40 0.397 12.11%
24 BUR 15.58 782K 20 Sep '24 144 20.00 C 0.30 0 1.93 0.395 30.89%
25 BUR 15.58 782K 20 Dec '24 235 20.00 C 0.65 0 4.17 0.392 33.96%
26 BUR 15.58 782K 17 Jan '25 263 20.00 C 0.55 0 3.53 0.388 33.07%
27 BUR 15.58 782K 19 Jul '24 81 20.00 C 0.10 0 0.64 0.387 29.20%
28 BUR 15.58 782K 21 Mar '25 326 17.50 C 0.15 0 0.96 0.387 13.42%
29 BUR 15.58 782K 16 Aug '24 109 17.50 C 0.60 0 3.85 0.384 16.82%
30 BUR 15.58 782K 18 Oct '24 172 17.50 C 0.05 0 0.32 0.384 12.69%
31 BUR 15.58 782K 17 May '24 18 17.50 C  0 0 0.00 0.373 12.32%
32 BUR 15.58 782K 19 Jul '24 81 17.50 C 0.40 20 2.57 0.372 15.28%
33 BUR 15.58 782K 19 Jul '24 81 15.00 C 1.20 0 3.98 0.370 4.31%
34 BUR 15.58 782K 21 Feb '25 298 12.50 C 3.00 0 -0.51 0.370 -0.64%
35 BUR 15.58 782K 21 Feb '25 298 17.50 C 1.00 20 6.42 0.368 20.03%
36 BUR 15.58 782K 17 Jan '25 263 12.50 C 2.20 0 -5.65 0.356 -6.58%
37 BUR 15.58 782K 17 May '24 18 15.00 C 0.80 1 1.41 0.354 1.49%
38 BUR 15.58 782K 21 Jun '24 53 15.00 C 1.10 0 3.34 0.352 3.59%
39 BUR 15.58 782K 21 Feb '25 298 15.00 C 2.40 0 11.68 0.342 13.81%
40 BUR 15.58 782K 21 Jun '24 53 17.50 C 0.15 0 0.96 0.329 13.42%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.