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 23, 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 15.38 1.1M 17 May '24 24 12.50 C 1.20 0 -10.92 1.530 -11.85%
2 BUR 15.38 1.1M 21 Jun '24 59 12.50 C 1.85 0 -6.70 1.260 -7.61%
3 BUR 15.38 1.1M 17 May '24 24 20.00 C  0 0 0.00 0.700 30.04%
4 BUR 15.38 1.1M 18 Oct '24 178 15.00 C 1.60 0 7.93 0.649 8.85%
5 BUR 15.38 1.1M 19 Jul '24 87 12.50 C 2.95 0 0.46 0.647 0.56%
6 BUR 15.38 1.1M 18 Oct '24 178 12.50 C 3.30 0 2.73 0.593 3.48%
7 BUR 15.38 1.1M 21 Feb '25 304 12.50 C 3.90 0 6.63 0.481 8.89%
8 BUR 15.38 1.1M 20 Sep '24 150 12.50 C 3.40 0 3.38 0.465 4.34%
9 BUR 15.38 1.1M 21 Jun '24 59 20.00 C 0.05 3 0.33 0.445 30.46%
10 BUR 15.38 1.1M 15 Nov '24 206 15.00 C 1.85 0 9.56 0.438 10.86%
11 BUR 15.38 1.1M 20 Dec '24 241 12.50 C 3.70 0 5.33 0.432 7.02%
12 BUR 15.38 1.1M 20 Sep '24 150 15.00 C 1.75 0 8.91 0.423 10.05%
13 BUR 15.38 1.1M 17 May '24 24 17.50 C  0 14 0.00 0.421 13.78%
14 BUR 15.38 1.1M 16 Aug '24 115 15.00 C 1.45 0 6.96 0.416 7.68%
15 BUR 15.38 1.1M 17 Jan '25 269 15.00 C 2.30 0 12.48 0.416 14.68%
16 BUR 15.38 1.1M 21 Feb '25 304 20.00 C 0.60 5 3.90 0.416 35.32%
17 BUR 15.38 1.1M 17 Jan '25 269 17.50 C 1.30 20 8.45 0.412 24.29%
18 BUR 15.38 1.1M 20 Dec '24 241 15.00 C 2.20 0 11.83 0.411 13.81%
19 BUR 15.38 1.1M 20 Dec '24 241 17.50 C 0.45 25 2.93 0.411 17.21%
20 BUR 15.38 1.1M 21 Jun '24 59 15.00 C 1.05 50 4.36 0.406 4.68%
21 BUR 15.38 1.1M 20 Sep '24 150 20.00 C 0.30 23 1.95 0.400 32.63%
22 BUR 15.38 1.1M 19 Jul '24 87 15.00 C 0.95 2 3.71 0.398 3.95%
23 BUR 15.38 1.1M 20 Dec '24 241 20.00 C 0.65 50 4.23 0.397 35.78%
24 BUR 15.38 1.1M 17 Jan '25 269 12.50 C 3.70 0 5.33 0.396 7.02%
25 BUR 15.38 1.1M 17 May '24 24 15.00 C 0.75 53 2.41 0.396 2.53%
26 BUR 15.38 1.1M 16 Aug '24 115 17.50 C 0.35 30 2.28 0.394 16.43%
27 BUR 15.38 1.1M 16 Aug '24 115 20.00 C 0.20 14 1.30 0.393 31.75%
28 BUR 15.38 1.1M 21 Jun '24 59 17.50 C 0.20 10 1.30 0.390 15.28%
29 BUR 15.38 1.1M 20 Sep '24 150 17.50 C 0.75 0 4.88 0.389 19.62%
30 BUR 15.38 1.1M 19 Jul '24 87 20.00 C 0.05 4 0.33 0.389 30.46%
31 BUR 15.38 1.1M 15 Nov '24 206 17.50 C 0.70 0 4.55 0.385 19.21%
32 BUR 15.38 1.1M 17 Jan '25 269 20.00 C 0.15 0 0.98 0.363 31.32%
33 BUR 15.38 1.1M 21 Feb '25 304 15.00 C 0.25 0 -0.85 0.361 -0.86%
34 BUR 15.38 1.1M 19 Jul '24 87 17.50 C 0.35 10 2.28 0.361 16.43%
35 BUR 15.38 1.1M 21 Mar '25 332 17.50 C 0.85 0 5.53 0.356 20.44%
36 BUR 15.38 1.1M 21 Mar '25 332 15.00 C 1.60 0 7.93 0.345 8.85%
37 BUR 15.38 1.1M 21 Mar '25 332 12.50 C 2.65 0 -1.50 0.322 -1.81%
38 BUR 15.38 1.1M 21 Feb '25 304 17.50 C 0.65 0 4.23 0.307 18.81%
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.