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 March 7, 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 BLNK 3.11 5.5M 15 Mar '24 8 4.00 C 0.07 253 2.25 1.750 31.58%
2 BLNK 3.11 5.5M 15 Mar '24 8 2.50 C 0.64 34 0.96 1.660 1.21%
3 BLNK 3.11 5.5M 15 Mar '24 8 3.50 C 0.14 472 4.50 1.545 17.85%
4 BLNK 3.11 5.5M 22 Mar '24 15 4.00 C 0.10 164 3.22 1.490 32.89%
5 BLNK 3.11 5.5M 15 Mar '24 8 3.00 C 0.31 473 6.43 1.479 7.14%
6 BLNK 3.11 5.5M 22 Mar '24 15 3.50 C 0.20 221 6.43 1.401 20.27%
7 BLNK 3.11 5.5M 28 Mar '24 21 4.00 C 0.13 11 4.18 1.383 34.23%
8 BLNK 3.11 5.5M 22 Mar '24 15 3.00 C 0.37 766 8.36 1.348 9.49%
9 BLNK 3.11 5.5M 12 Apr '24 36 4.00 C 0.21 0 6.75 1.344 37.93%
10 BLNK 3.11 5.5M 5 Apr '24 29 4.00 C 0.17 33 5.47 1.309 36.05%
11 BLNK 3.11 5.5M 12 Apr '24 36 3.50 C 0.33 1 10.61 1.295 25.90%
12 BLNK 3.11 5.5M 21 Jun '24 106 3.50 C 0.67 1 21.54 1.289 43.44%
13 BLNK 3.11 5.5M 28 Mar '24 21 3.50 C 0.23 24 7.40 1.288 21.53%
14 BLNK 3.11 5.5M 21 Jun '24 106 4.00 C 0.35 32 11.25 1.282 44.93%
15 BLNK 3.11 5.5M 19 Apr '24 43 4.00 C 0.26 73 8.36 1.279 40.35%
16 BLNK 3.11 5.5M 12 Apr '24 36 3.00 C 0.51 0 12.86 1.268 15.38%
17 BLNK 3.11 5.5M 5 Apr '24 29 3.00 C 0.41 2 9.65 1.265 11.11%
18 BLNK 3.11 5.5M 20 Sep '24 197 3.50 C 0.83 0 26.69 1.263 53.51%
19 BLNK 3.11 5.5M 28 Mar '24 21 3.00 C 0.39 57 9.00 1.243 10.29%
20 BLNK 3.11 5.5M 21 Jun '24 106 3.00 C 0.77 16 21.22 1.238 28.21%
21 BLNK 3.11 5.5M 19 Apr '24 43 3.00 C 0.51 11 12.86 1.233 15.38%
22 BLNK 3.11 5.5M 5 Apr '24 29 2.50 C 0.72 1 3.54 1.212 4.60%
23 BLNK 3.11 5.5M 19 Apr '24 43 3.50 C 0.32 34 10.29 1.208 25.45%
24 BLNK 3.11 5.5M 12 Apr '24 36 2.50 C 0.59 25 -0.64 1.192 -0.79%
25 BLNK 3.11 5.5M 5 Apr '24 29 3.50 C 0.25 99 8.04 1.183 22.38%
26 BLNK 3.11 5.5M 19 Apr '24 43 2.50 C 0.76 5 4.82 1.183 6.38%
27 BLNK 3.11 5.5M 17 Jan '25 316 4.00 C 0.66 2 21.22 1.155 63.27%
28 BLNK 3.11 5.5M 17 Jan '25 316 3.00 C 1.27 17 37.30 1.153 63.04%
29 BLNK 3.11 5.5M 17 Jan '25 316 3.50 C 1.15 14 36.98 1.145 78.57%
30 BLNK 3.11 5.5M 21 Jun '24 106 2.50 C 0.95 1 10.93 1.134 15.74%
31 BLNK 3.11 5.5M 28 Mar '24 21 2.50 C 0.53 5 -2.57 1.078 -3.10%
32 BLNK 3.11 5.5M 22 Mar '24 15 2.50 C 0.60 60 -0.32 1.072 -0.40%
33 BLNK 3.11 5.5M 20 Sep '24 197 2.50 C 1.06 0 14.47 1.054 21.95%
34 BLNK 3.11 5.5M 20 Sep '24 197 3.00 C 0.85 0 23.79 1.037 32.74%
35 BLNK 3.11 5.5M 17 Jan '25 316 2.50 C 1.00 0 12.54 1.027 18.48%
36 BLNK 3.11 5.5M 20 Sep '24 197 4.00 C 0.55 0 17.68 0.983 56.25%
37 BLNK 3.11 5.5M 16 Jan '26 680 3.50 C 1.50 5 48.23 0.968 117.39%
38 BLNK 3.11 5.5M 16 Jan '26 680 4.00 C 0.80 10 25.72 0.951 73.16%
39 BLNK 3.11 5.5M 16 Jan '26 680 3.00 C 1.60 0 47.91 0.942 98.68%
40 BLNK 3.11 5.5M 16 Jan '26 680 2.50 C 1.38 0 24.76 0.857 44.51%
41 BLNK 3.11 5.5M 8 Mar '24 1 2.50 C 0.56 2 -1.61 0.820 -1.96%
42 BLNK 3.11 5.5M 8 Mar '24 1 3.00 C 0.14 474 0.96 0.820 1.01%
43 BLNK 3.11 5.5M 8 Mar '24 1 4.00 C  0 42 0.00 0.820 28.62%
44 BLNK 3.11 5.5M 8 Mar '24 1 3.50 C 0.01 683 0.32 0.820 12.90%
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.