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 6, 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 3.12 8.8M 8 Mar '24 2 4.00 P 0.79 0 -2.88 5.430 -3.86%
2 BLNK 3.12 8.8M 22 Mar '24 16 4.00 P 0.98 0 3.21 3.183 4.67%
3 BLNK 3.12 8.8M 15 Mar '24 9 4.00 P 0.95 470 2.24 2.504 3.23%
4 BLNK 3.12 8.8M 5 Apr '24 30 3.50 P 0.68 5 9.62 2.168 12.30%
5 BLNK 3.12 8.8M 12 Apr '24 37 3.50 P 0.73 1 11.22 2.029 14.64%
6 BLNK 3.12 8.8M 8 Mar '24 2 2.50 P  0 101 0.00 1.916 19.87%
7 BLNK 3.12 8.8M 5 Apr '24 30 4.00 P 1.06 0 5.77 1.789 8.74%
8 BLNK 3.12 8.8M 16 Jan '26 681 4.00 P 2.42 40 49.36 1.654 220.00%
9 BLNK 3.12 8.8M 16 Jan '26 681 3.00 P 1.44 10 46.15 1.578 92.86%
10 BLNK 3.12 8.8M 20 Sep '24 198 3.50 P 1.40 0 32.69 1.568 59.30%
11 BLNK 3.12 8.8M 19 Apr '24 44 3.50 P 0.78 1 12.82 1.548 17.09%
12 BLNK 3.12 8.8M 16 Jan '26 681 3.50 P 1.72 0 42.95 1.534 95.71%
13 BLNK 3.12 8.8M 28 Mar '24 22 4.00 P 1.02 0 4.49 1.531 6.67%
14 BLNK 3.12 8.8M 15 Mar '24 9 3.50 P 0.53 65 4.81 1.521 5.79%
15 BLNK 3.12 8.8M 16 Jan '26 681 2.50 P 1.07 10 34.29 1.516 82.44%
16 BLNK 3.12 8.8M 21 Jun '24 107 3.50 P 1.11 0 23.40 1.497 36.32%
17 BLNK 3.12 8.8M 15 Mar '24 9 2.50 P 0.05 36 1.60 1.445 21.82%
18 BLNK 3.12 8.8M 15 Mar '24 9 3.00 P 0.21 80 6.73 1.443 11.34%
19 BLNK 3.12 8.8M 17 Jan '25 317 3.00 P 1.30 8 41.67 1.421 78.02%
20 BLNK 3.12 8.8M 17 Jan '25 317 4.00 P 2.04 0 37.18 1.419 107.41%
21 BLNK 3.12 8.8M 17 Jan '25 317 2.50 P 0.97 10 31.09 1.406 73.95%
22 BLNK 3.12 8.8M 17 Jan '25 317 3.50 P 1.66 0 41.03 1.402 87.67%
23 BLNK 3.12 8.8M 20 Sep '24 198 3.00 P 1.06 0 33.97 1.395 57.28%
24 BLNK 3.12 8.8M 21 Jun '24 107 4.00 P 1.48 0 19.23 1.384 36.59%
25 BLNK 3.12 8.8M 20 Sep '24 198 4.00 P 1.77 0 28.53 1.376 65.93%
26 BLNK 3.12 8.8M 21 Jun '24 107 2.50 P 0.50 0 16.03 1.349 42.75%
27 BLNK 3.12 8.8M 20 Sep '24 198 2.50 P 0.74 0 23.72 1.348 57.14%
28 BLNK 3.12 8.8M 28 Mar '24 22 3.50 P 0.62 0 7.69 1.347 9.60%
29 BLNK 3.12 8.8M 22 Mar '24 16 3.50 P 0.58 8 6.41 1.343 7.87%
30 BLNK 3.12 8.8M 8 Mar '24 2 3.50 P 0.39 79 0.32 1.341 0.37%
31 BLNK 3.12 8.8M 19 Apr '24 44 4.00 P 1.15 1 8.65 1.336 13.71%
32 BLNK 3.12 8.8M 21 Jun '24 107 3.00 P 0.78 3 25.00 1.325 38.46%
33 BLNK 3.12 8.8M 22 Mar '24 16 3.00 P 0.27 44 8.65 1.322 13.68%
34 BLNK 3.12 8.8M 12 Apr '24 37 2.50 P 0.18 0 5.77 1.322 27.21%
35 BLNK 3.12 8.8M 28 Mar '24 22 2.50 P 0.12 0 3.85 1.312 24.67%
36 BLNK 3.12 8.8M 22 Mar '24 16 2.50 P 0.08 2 2.56 1.308 23.03%
37 BLNK 3.12 8.8M 5 Apr '24 30 3.00 P 0.36 2 11.54 1.288 17.39%
38 BLNK 3.12 8.8M 19 Apr '24 44 3.00 P 0.46 34 14.74 1.283 21.80%
39 BLNK 3.12 8.8M 5 Apr '24 30 2.50 P 0.15 1 4.81 1.280 25.93%
40 BLNK 3.12 8.8M 19 Apr '24 44 2.50 P 0.23 8 7.37 1.273 29.41%
41 BLNK 3.12 8.8M 28 Mar '24 22 3.00 P 0.31 1 9.94 1.264 15.30%
42 BLNK 3.12 8.8M 12 Apr '24 37 3.00 P 0.41 0 13.14 1.252 19.56%
43 BLNK 3.12 8.8M 8 Mar '24 2 3.00 P 0.05 265 1.60 1.154 5.54%
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.