Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BLNK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BLNK BLINK CHARGING CO. COMMON STOC   0.966 0.857 3.01 0.03

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.92 1.22 0.96 0.00 8 75  Q   2 BLNK 0.00 0.01 0.01 0.00 0 104  Q  
BLNK 0.28 0.66 0.54 0.00 286 564  Q   2.5 BLNK 0.00 0.01 0.03 0.00 9 1575  Q  
BLNK 0.00 0.01 0.02 0.00 2091 3149  Q   3 BLNK 0.00 0.51 0.01 0.00 605 1000  Q  
BLNK 0.00 0.01 0.01 0.00 148 1345  Q   3.5 BLNK 0.26 1.66 0.50 0.00 18 268  Q  
BLNK 0.00 0.01 0.01 0.00 100 844  Q   4 BLNK 0.75 2.69 1.58 0.00 0 9  Q  
BLNK 0.00 0.01 0.01 0.00 1 431  Q   4.5 BLNK 1.06 2.71 1.47 0.00 1 5  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.09 1.23 1.00 1.01 2 71  W   2 BLNK 0.00 0.01 0.01 0.00 1 250  W  
BLNK 0.46 0.53 0.48 0.52 74 470  W   2.5 BLNK 0.01 0.02 0.03 0.01 46 406  W  
BLNK 0.14 0.15 0.14 0.15 619 3013  W   3 BLNK 0.14 0.15 0.14 0.13 634 1291  W  
BLNK 0.03 0.04 0.05 0.02 505 2390  W   3.5 BLNK 0.44 0.62 0.57 0.50 5 29  W  
BLNK 0.01 0.03 0.01 0.00 331 621  W   4 BLNK 0.98 1.23 1.08 0.98 0 4  W  
BLNK 0.00 0.01 0.03 0.00 0 326  W   4.5 BLNK 1.44 2.67 1.28 1.48 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.97 1.38 0.96 1.03 2 42  W   2 BLNK 0.00 0.02 0.02 0.00 49 93  W  
BLNK 0.38 0.56 0.50 0.56 11 39  W   2.5 BLNK 0.04 0.05 0.05 0.03 112 693  W  
BLNK 0.20 0.24 0.21 0.22 471 749  W   3 BLNK 0.21 0.23 0.21 0.18 159 145  W  
BLNK 0.07 0.09 0.07 0.06 268 457  W   3.5 BLNK 0.36 0.84 0.50 0.52 2 16  W  
BLNK 0.03 0.05 0.03 0.01 494 111  W   4 BLNK 0.95 1.46 0.00 0.97 0 0  W  
BLNK 0.01 0.04 0.03 0.00 0 27  W   4.5 BLNK 1.49 2.12 0.00 1.46 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.99 1.05 0.95 1.05 2 254  S   2 BLNK 0.02 0.03 0.03 0.00 24 474  S  
BLNK 0.55 0.60 0.56 0.60 43 1144  S   2.5 BLNK 0.08 0.10 0.08 0.05 23 2684  S  
BLNK 0.25 0.30 0.29 0.28 471 3222  S   3 BLNK 0.27 0.29 0.27 0.21 214 1290  S  
BLNK 0.12 0.13 0.13 0.10 598 3567  S   3.5 BLNK 0.61 0.65 0.67 0.53 5 265  S  
BLNK 0.06 0.07 0.06 0.03 54 2323  S   4 BLNK 1.04 1.26 1.12 0.95 20 357  S  
BLNK 0.04 0.05 0.04 0.01 19 758  S   4.5 BLNK 1.52 1.90 1.60 1.42 5 122  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.89 1.18 1.10 1.08 5 28  W   2 BLNK 0.01 0.06 0.04 0.01 0 121  W  
BLNK 0.34 0.63 0.64 0.65 12 381  W   2.5 BLNK 0.11 0.12 0.11 0.06 25 1083  W  
BLNK 0.27 0.34 0.34 0.33 204 325  W   3 BLNK 0.30 0.34 0.31 0.23 418 41  W  
BLNK 0.15 0.18 0.17 0.15 52 2281  W   3.5 BLNK 0.64 0.69 1.13 0.53 0 267  W  
BLNK 0.07 0.10 0.07 0.06 3 232  W   4 BLNK 1.07 1.13 1.27 0.93 0 1  W  
BLNK 0.03 0.07 0.03 0.02 0 407  W   4.5 BLNK 1.33 1.76 0.00 1.37 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.38 1.08 1.05 1.12 2 14  W   2 BLNK 0.01 0.11 0.16 0.01 0 37  W  
BLNK 0.51 0.79 0.62 0.70 3 38  W   2.5 BLNK 0.14 0.20 0.17 0.07 2 22  W  
BLNK 0.24 0.60 0.34 0.39 9 95  W   3 BLNK 0.37 0.43 0.38 0.24 10 5  W  
BLNK 0.16 0.24 0.19 0.20 39 66  W   3.5 BLNK 0.70 0.92 0.00 0.52 0 0  W  
BLNK 0.05 0.13 0.14 0.09 10 19  W   4 BLNK 0.90 2.10 0.00 0.89 0 0  W  
BLNK 0.06 0.10 0.06 0.04 1 3  W   4.5 BLNK 1.47 2.36 0.00 1.32 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.00 3.15 0.00 1.16 0 0  W   2 BLNK 0.00 1.86 0.00 0.01 0 0  W  
BLNK 0.54 1.05 0.00 0.76 0 0  W   2.5 BLNK 0.03 0.42 0.19 0.08 6 0  W  
BLNK 0.40 0.58 0.54 0.45 21 0  W   3 BLNK 0.29 0.92 0.00 0.24 0 0  W  
BLNK 0.10 0.79 0.00 0.25 0 0  W   3.5 BLNK 0.66 1.72 0.00 0.50 0 0  W  
BLNK 0.01 2.12 0.15 0.13 4 0  W   4 BLNK 0.47 2.23 0.00 0.85 0 0  W  
BLNK 0.03 0.45 0.00 0.06 0 0  W   4.5 BLNK 0.87 2.72 0.00 1.25 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 0.91 1.09 1.10 1.21 7 188  S   2 BLNK 0.08 0.09 0.09 0.02 10 196  S  
BLNK 0.70 0.74 0.72 0.82 0 831  S   2.5 BLNK 0.23 0.25 0.23 0.08 162 222  S  
BLNK 0.37 0.52 0.48 0.52 132 635  S   3 BLNK 0.48 0.51 0.48 0.23 24 313  S  
BLNK 0.21 0.32 0.30 0.31 44 191  S   3.5 BLNK 0.82 0.85 0.82 0.48 15 20  S  
BLNK 0.14 0.22 0.21 0.17 9 366  S   4 BLNK 1.20 1.37 1.25 0.80 1 2  S  
BLNK 0.09 0.15 0.16 0.10 54 109  S   4.5 BLNK 1.42 2.27 1.68 1.17 4 0  S  


Below are few quick-links for most popular options chains:


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.