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 5, 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 15.65 872K 17 May '24 42 12.50 C 1.45 0 -10.86 1.063 -11.97%
2 BUR 15.65 872K 19 Apr '24 14 12.50 C 3.10 0 -0.32 0.859 -0.40%
3 BUR 15.65 872K 19 Apr '24 14 20.00 C  0 0 0.00 0.775 27.80%
4 BUR 15.65 872K 21 Jun '24 77 12.50 C 2.60 0 -3.51 0.616 -4.21%
5 BUR 15.65 872K 19 Jul '24 105 12.50 C 3.40 0 1.60 0.609 2.04%
6 BUR 15.65 872K 18 Oct '24 196 12.50 C 3.60 0 2.88 0.571 3.73%
7 BUR 15.65 872K 20 Sep '24 168 12.50 C 3.50 0 2.24 0.529 2.88%
8 BUR 15.65 872K 20 Dec '24 259 12.50 C 4.00 0 5.43 0.486 7.30%
9 BUR 15.65 872K 17 May '24 42 20.00 C  0 0 0.00 0.468 27.80%
10 BUR 15.65 872K 17 Jan '25 287 17.50 C 0.95 0 6.07 0.447 19.05%
11 BUR 15.65 872K 21 Feb '25 322 12.50 C 3.70 0 3.51 0.443 4.60%
12 BUR 15.65 872K 15 Nov '24 224 15.00 C 1.90 0 7.99 0.443 9.09%
13 BUR 15.65 872K 20 Sep '24 168 15.00 C 1.95 0 8.31 0.441 9.49%
14 BUR 15.65 872K 19 Jul '24 105 15.00 C 1.50 0 5.43 0.439 6.01%
15 BUR 15.65 872K 16 Aug '24 133 20.00 C 0.10 0 0.64 0.436 28.62%
16 BUR 15.65 872K 21 Mar '25 350 17.50 C 0.55 0 3.51 0.435 15.89%
17 BUR 15.65 872K 18 Oct '24 196 15.00 C 2.00 0 8.63 0.430 9.89%
18 BUR 15.65 872K 19 Apr '24 14 15.00 C 0.75 5 0.64 0.426 0.67%
19 BUR 15.65 872K 19 Jul '24 105 17.50 C 0.55 0 3.51 0.423 15.89%
20 BUR 15.65 872K 21 Mar '25 350 12.50 C 3.80 0 4.15 0.423 5.49%
21 BUR 15.65 872K 20 Dec '24 259 20.00 C 0.45 0 2.88 0.419 31.58%
22 BUR 15.65 872K 17 May '24 42 15.00 C 1.15 0 3.19 0.413 3.45%
23 BUR 15.65 872K 21 Feb '25 322 15.00 C 2.25 2 10.22 0.411 11.94%
24 BUR 15.65 872K 19 Apr '24 14 17.50 C  0 0 0.00 0.411 11.82%
25 BUR 15.65 872K 20 Dec '24 259 17.50 C 0.75 0 4.79 0.407 17.45%
26 BUR 15.65 872K 20 Dec '24 259 15.00 C 2.35 0 10.86 0.407 12.78%
27 BUR 15.65 872K 21 Mar '25 350 15.00 C 2.15 0 9.58 0.405 11.11%
28 BUR 15.65 872K 21 Jun '24 77 15.00 C 1.35 0 4.47 0.401 4.90%
29 BUR 15.65 872K 17 Jan '25 287 20.00 C 0.80 0 5.11 0.397 34.68%
30 BUR 15.65 872K 20 Sep '24 168 17.50 C 0.90 0 5.75 0.395 18.64%
31 BUR 15.65 872K 17 May '24 42 17.50 C 0.20 20 1.28 0.393 13.27%
32 BUR 15.65 872K 19 Jul '24 105 20.00 C 0.05 0 0.32 0.391 28.21%
33 BUR 15.65 872K 16 Aug '24 133 17.50 C 0.75 0 4.79 0.388 17.45%
34 BUR 15.65 872K 16 Aug '24 133 15.00 C 1.65 0 6.39 0.386 7.14%
35 BUR 15.65 872K 21 Feb '25 322 17.50 C 1.20 0 7.67 0.385 21.11%
36 BUR 15.65 872K 21 Jun '24 77 20.00 C 0.05 0 0.32 0.384 28.21%
37 BUR 15.65 872K 21 Jun '24 77 17.50 C 0.35 0 2.24 0.374 14.38%
38 BUR 15.65 872K 21 Feb '25 322 20.00 C 0.55 0 3.51 0.346 32.45%
39 BUR 15.65 872K 20 Sep '24 168 20.00 C 0.15 0 0.96 0.341 29.03%
40 BUR 15.65 872K 17 Jan '25 287 15.00 C 1.70 0 6.71 0.334 7.53%
41 BUR 15.65 872K 17 Jan '25 287 12.50 C 3.20 0 0.32 0.308 0.40%
42 BUR 15.65 872K 15 Nov '24 224 17.50 C 0.60 0 3.83 0.279 16.28%
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.