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   0.749 0.766 13.96 0.35

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.37 2.12 0.92 1.46 3 174  W   12.5 BLNK 0.02 0.09 0.03 0.00 12 234  W  
BLNK 0.95 1.10 1.04 0.97 38 167  W   13 BLNK 0.07 0.12 0.12 0.01 42 487  W  
BLNK 0.57 0.73 0.62 0.52 483 178  W   13.5 BLNK 0.18 0.27 0.27 0.06 112 147  W  
BLNK 0.30 0.38 0.33 0.20 1108 905  W   14 BLNK 0.42 0.54 0.45 0.24 21 359  W  
BLNK 0.15 0.21 0.15 0.05 277 730  W   14.5 BLNK 0.67 1.06 1.06 0.59 0 9  W  
BLNK 0.06 0.12 0.10 0.01 236 1153  W   15 BLNK 1.01 1.42 1.05 1.05 2 109  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.52 1.66 1.58 1.61 1 144  W   12.5 BLNK 0.19 0.28 0.35 0.13 2 28  W  
BLNK 1.15 1.30 1.25 1.23 53 34  W   13 BLNK 0.31 0.44 0.34 0.24 28 59  W  
BLNK 0.84 0.93 1.03 0.89 28 92  W   13.5 BLNK 0.52 0.60 0.53 0.41 6 20  W  
BLNK 0.59 0.73 0.73 0.63 116 99  W   14 BLNK 0.72 0.91 0.77 0.64 2 18  W  
BLNK 0.41 0.49 0.45 0.42 445 109  W   14.5 BLNK 1.06 1.36 1.05 0.93 3 7  W  
BLNK 0.28 0.34 0.37 0.27 99 87  W   15 BLNK 1.34 1.52 1.48 1.28 2 6  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.65 1.92 1.71 1.81 100 8  S   12.5 BLNK 0.38 0.44 0.42 0.26 3 223  S  
BLNK 1.29 1.49 1.40 1.46 245 117  S   13 BLNK 0.54 0.60 0.49 0.41 12 194  S  
BLNK 1.00 1.15 0.74 1.15 2 68  S   13.5 BLNK 0.74 0.82 1.14 0.60 26 170  S  
BLNK 0.78 0.86 0.86 0.89 878 1666  S   14 BLNK 0.95 1.12 1.16 0.83 8 61  S  
BLNK 0.58 0.66 0.43 0.68 2 417  S   14.5 BLNK 1.28 1.48 1.27 1.11 1 10  S  
BLNK 0.44 0.50 0.48 0.50 330 1765  S   15 BLNK 1.61 1.74 1.55 1.43 3 1023  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.67 1.98 1.57 2.02 1 5  W   12.5 BLNK 0.50 0.67 0.78 0.37 1 23  W  
BLNK 1.37 1.68 1.17 1.69 3 11  W   13 BLNK 0.66 0.86 0.98 0.53 10 29  W  
BLNK 1.09 1.36 0.94 1.39 2 44  W   13.5 BLNK 0.85 1.10 1.25 0.72 1 25  W  
BLNK 0.79 1.09 1.12 1.13 10 17  W   14 BLNK 1.14 1.41 1.40 0.95 0 18  W  
BLNK 0.62 0.93 0.90 0.91 2 29  W   14.5 BLNK 1.44 1.77 0.00 1.22 0 0  W  
BLNK 0.48 0.91 0.63 0.72 4 36  W   15 BLNK 1.79 2.06 2.32 1.53 0 252  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.85 2.23 1.67 2.24 0 4  W   12.5 BLNK 0.55 0.88 1.00 0.44 0 4  W  
BLNK 1.53 1.86 1.80 1.92 9 16  W   13 BLNK 0.82 1.06 1.17 0.61 1 22  W  
BLNK 1.24 1.56 1.25 1.62 0 12  W   13.5 BLNK 1.03 1.28 1.60 0.80 0 32  W  
BLNK 0.94 1.32 0.98 1.36 0 21  W   14 BLNK 1.27 1.54 0.00 1.02 0 0  W  
BLNK 0.84 1.11 0.90 1.13 2 27  W   14.5 BLNK 1.55 2.01 0.00 1.28 0 0  W  
BLNK 0.62 0.92 0.66 0.94 0 53  W   15 BLNK 1.88 2.25 2.78 1.57 0 2  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.89 2.26 1.68 2.47 0 2  W   12.5 BLNK 0.77 1.06 0.00 0.49 0 0  W  
BLNK 1.62 2.02 0.00 2.15 0 0  W   13 BLNK 0.92 1.32 1.21 0.65 0 1  W  
BLNK 1.39 1.70 1.21 1.86 3 1  W   13.5 BLNK 1.19 1.41 1.62 0.84 10 0  W  
BLNK 1.04 1.43 1.17 1.60 0 3  W   14 BLNK 1.44 1.99 1.61 1.06 0 1  W  
BLNK 0.99 1.23 1.00 1.36 0 6  W   14.5 BLNK 1.70 1.99 0.00 1.30 0 0  W  
BLNK 0.82 1.04 0.73 1.16 0 1  W   15 BLNK 2.01 2.43 0.00 1.58 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 1.78 2.29 1.99 2.40 2 887  S   13 BLNK 1.19 1.31 1.17 0.68 17 2548  S  
BLNK 1.31 1.41 1.40 1.84 81 829  S   14 BLNK 1.64 1.89 2.12 1.06 0 1139  S  
BLNK 0.91 1.02 1.03 1.39 86 1364  S   15 BLNK 2.21 2.46 2.30 1.55 27 1840  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLNK 2.49 2.66 2.65 6.87 4 137  S   13 BLNK 2.28 2.40 2.54 0.16 1 123  S  
BLNK 2.05 2.24 1.77 6.39 0 355  S   14 BLNK 2.74 2.98 3.20 0.24 0 136  S  
BLNK 1.68 1.75 1.55 5.93 17 195  S   15 BLNK 3.50 3.65 3.99 0.34 0 306  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.