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 November 10, 2022. 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 13.53 2.1M 18 Nov '22 8 14.50 C 0.32 92 2.37 0.958 9.77%
2 BLNK 13.53 2.1M 18 Nov '22 8 13.00 C 0.93 426 2.96 0.898 3.17%
3 BLNK 13.53 2.1M 23 Dec '22 43 13.00 C 1.72 3 8.80 0.894 10.08%
4 BLNK 13.53 2.1M 18 Nov '22 8 14.00 C 0.50 1,825 3.70 0.887 7.44%
5 BLNK 13.53 2.1M 18 Nov '22 8 13.50 C 0.69 2,457 4.88 0.884 5.14%
6 BLNK 13.53 2.1M 17 Mar '23 127 14.00 C 2.39 327 17.66 0.866 25.67%
7 BLNK 13.53 2.1M 16 Dec '22 36 13.00 C 1.58 74 7.76 0.855 8.79%
8 BLNK 13.53 2.1M 23 Dec '22 43 13.50 C 1.48 0 10.72 0.852 12.03%
9 BLNK 13.53 2.1M 23 Dec '22 43 14.00 C 1.27 0 9.39 0.850 14.19%
10 BLNK 13.53 2.1M 25 Nov '22 15 13.00 C 1.10 113 4.21 0.849 4.59%
11 BLNK 13.53 2.1M 25 Nov '22 15 14.50 C 0.45 1 3.33 0.846 10.86%
12 BLNK 13.53 2.1M 23 Dec '22 43 14.50 C 1.08 0 7.98 0.837 16.47%
13 BLNK 13.53 2.1M 9 Dec '22 29 13.00 C 1.45 240 6.80 0.830 7.62%
14 BLNK 13.53 2.1M 2 Dec '22 22 13.50 C 1.05 0 7.54 0.828 8.17%
15 BLNK 13.53 2.1M 2 Dec '22 22 14.00 C 0.80 0 5.91 0.827 9.98%
16 BLNK 13.53 2.1M 16 Dec '22 36 14.00 C 1.17 10 8.65 0.826 13.27%
17 BLNK 13.53 2.1M 9 Dec '22 29 13.50 C 1.19 209 8.57 0.820 9.40%
18 BLNK 13.53 2.1M 20 Jan '23 71 14.00 C 1.72 62 12.71 0.817 18.54%
19 BLNK 13.53 2.1M 16 Jun '23 218 13.00 C 3.40 1 21.21 0.816 28.33%
20 BLNK 13.53 2.1M 2 Dec '22 22 13.00 C 1.25 1 5.32 0.812 5.86%
21 BLNK 13.53 2.1M 2 Dec '22 22 14.50 C 0.62 1 4.58 0.808 12.32%
22 BLNK 13.53 2.1M 11 Nov '22 1 14.50 C 0.05 48 0.37 0.798 7.57%
23 BLNK 13.53 2.1M 11 Nov '22 1 14.00 C 0.11 1,156 0.81 0.798 4.32%
24 BLNK 13.53 2.1M 11 Nov '22 1 13.50 C 0.22 337 1.40 0.798 1.43%
25 BLNK 13.53 2.1M 11 Nov '22 1 13.00 C 0.49 215 -0.30 0.798 -0.31%
26 BLNK 13.53 2.1M 9 Dec '22 29 14.00 C 0.96 3 7.10 0.796 11.38%
27 BLNK 13.53 2.1M 25 Nov '22 15 14.00 C 0.62 12 4.58 0.796 8.44%
28 BLNK 13.53 2.1M 16 Jun '23 218 14.00 C 3.00 1 22.17 0.795 32.95%
29 BLNK 13.53 2.1M 25 Nov '22 15 13.50 C 0.78 36 5.54 0.792 5.88%
30 BLNK 13.53 2.1M 17 Mar '23 127 13.00 C 2.69 2 15.96 0.779 19.93%
31 BLNK 13.53 2.1M 19 Jan '24 435 13.00 C 4.45 0 28.97 0.737 43.17%
32 BLNK 13.53 2.1M 17 Jan '25 799 13.00 C 5.30 1 35.25 0.625 57.96%
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.