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 2, 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 BLMN 28.73 1.2M 17 May '24 45 25.00 P 0.20 0 0.70 0.370 13.77%
2 BLMN 28.73 1.2M 20 Dec '24 262 25.00 P 1.40 0 4.87 0.363 18.77%
3 BLMN 28.73 1.2M 18 Oct '24 199 25.00 P 1.05 0 3.65 0.349 17.27%
4 BLMN 28.73 1.2M 19 Apr '24 17 25.00 P  0 0 0.00 0.348 12.98%
5 BLMN 28.73 1.2M 20 Dec '24 262 30.00 P 3.50 0 7.76 0.347 8.84%
6 BLMN 28.73 1.2M 20 Dec '24 262 27.50 P 2.30 0 8.01 0.347 13.36%
7 BLMN 28.73 1.2M 17 May '24 45 30.00 P 2.05 0 2.71 0.345 2.92%
8 BLMN 28.73 1.2M 17 May '24 45 27.50 P 0.75 2 2.61 0.339 7.08%
9 BLMN 28.73 1.2M 19 Jul '24 108 25.00 P 0.45 2 1.57 0.336 14.78%
10 BLMN 28.73 1.2M 18 Oct '24 199 30.00 P 3.10 0 6.37 0.331 7.14%
11 BLMN 28.73 1.2M 19 Apr '24 17 30.00 P 1.40 172 0.45 0.322 0.48%
12 BLMN 28.73 1.2M 19 Jul '24 108 27.50 P 1.20 0 4.18 0.313 8.83%
13 BLMN 28.73 1.2M 18 Oct '24 199 27.50 P 1.50 0 5.22 0.310 10.03%
14 BLMN 28.73 1.2M 19 Jul '24 108 30.00 P 2.50 0 4.28 0.308 4.69%
15 BLMN 28.73 1.2M 19 Apr '24 17 27.50 P 0.15 0 0.52 0.257 4.83%
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.