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 March 28, 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 3.01 9.1M 5 Apr '24 8 4.00 C 0.01 331 0.33 1.292 33.33%
2 BLNK 3.01 9.1M 20 Sep '24 176 2.50 C 1.01 0 16.61 1.165 25.00%
3 BLNK 3.01 9.1M 20 Sep '24 176 4.00 C 0.56 77 18.60 1.128 63.27%
4 BLNK 3.01 9.1M 12 Apr '24 15 4.00 C 0.03 494 1.00 1.124 34.23%
5 BLNK 3.01 9.1M 17 May '24 50 4.00 C 0.14 9 4.65 1.123 39.37%
6 BLNK 3.01 9.1M 21 Jun '24 85 3.00 C 0.58 17 18.94 1.123 23.46%
7 BLNK 3.01 9.1M 21 Jun '24 85 3.50 C 0.45 13 14.95 1.098 36.72%
8 BLNK 3.01 9.1M 20 Sep '24 176 3.00 C 0.69 6 22.59 1.097 29.31%
9 BLNK 3.01 9.1M 20 Sep '24 176 3.50 C 0.72 4 23.92 1.096 52.84%
10 BLNK 3.01 9.1M 26 Apr '24 29 2.50 C 0.34 12 -5.65 1.085 -6.37%
11 BLNK 3.01 9.1M 21 Jun '24 85 4.00 C 0.24 64 7.97 1.081 44.40%
12 BLNK 3.01 9.1M 17 May '24 50 3.00 C 0.37 132 11.96 1.075 13.64%
13 BLNK 3.01 9.1M 19 Apr '24 22 4.00 C 0.06 54 1.99 1.073 35.59%
14 BLNK 3.01 9.1M 17 Jan '25 295 4.00 C 0.86 4 28.57 1.068 86.05%
15 BLNK 3.01 9.1M 17 Jan '25 295 3.50 C 0.97 3 32.23 1.067 71.57%
16 BLNK 3.01 9.1M 17 May '24 50 3.50 C 0.21 44 6.98 1.063 25.00%
17 BLNK 3.01 9.1M 17 Jan '25 295 3.00 C 1.11 31 36.54 1.051 57.89%
18 BLNK 3.01 9.1M 17 Jan '25 295 2.50 C 1.27 25 25.25 1.042 43.68%
19 BLNK 3.01 9.1M 17 May '24 50 2.50 C 0.70 0 6.31 1.028 8.23%
20 BLNK 3.01 9.1M 26 Apr '24 29 4.00 C 0.07 3 2.33 1.022 36.05%
21 BLNK 3.01 9.1M 26 Apr '24 29 3.50 C 0.15 52 4.98 0.998 22.38%
22 BLNK 3.01 9.1M 21 Jun '24 85 2.50 C 0.81 15 9.97 0.996 13.64%
23 BLNK 3.01 9.1M 19 Apr '24 22 3.50 C 0.12 598 3.99 0.977 21.11%
24 BLNK 3.01 9.1M 19 Apr '24 22 3.00 C 0.25 471 7.97 0.970 8.70%
25 BLNK 3.01 9.1M 5 Apr '24 8 3.50 C 0.03 505 1.00 0.968 17.45%
26 BLNK 3.01 9.1M 12 Apr '24 15 3.50 C 0.07 268 2.33 0.964 19.05%
27 BLNK 3.01 9.1M 12 Apr '24 15 2.50 C 0.38 11 -4.32 0.954 -4.94%
28 BLNK 3.01 9.1M 3 May '24 36 3.50 C 0.16 39 5.32 0.952 22.81%
29 BLNK 3.01 9.1M 16 Jan '26 659 3.50 C 1.37 0 45.51 0.952 113.41%
30 BLNK 3.01 9.1M 16 Jan '26 659 3.00 C 1.51 7 49.83 0.947 100.00%
31 BLNK 3.01 9.1M 3 May '24 36 4.00 C 0.05 10 1.66 0.936 35.14%
32 BLNK 3.01 9.1M 16 Jan '26 659 4.00 C 1.29 10 42.86 0.923 132.56%
33 BLNK 3.01 9.1M 3 May '24 36 3.00 C 0.24 9 7.64 0.891 8.30%
34 BLNK 3.01 9.1M 26 Apr '24 29 3.00 C 0.27 204 8.64 0.889 9.49%
35 BLNK 3.01 9.1M 5 Apr '24 8 2.50 C 0.46 74 -1.66 0.886 -1.96%
36 BLNK 3.01 9.1M 3 May '24 36 2.50 C 0.51 3 0.00 0.866 0.00%
37 BLNK 3.01 9.1M 16 Jan '26 659 2.50 C 1.20 0 22.92 0.862 38.12%
38 BLNK 3.01 9.1M 12 Apr '24 15 3.00 C 0.20 471 6.31 0.844 6.76%
39 BLNK 3.01 9.1M 19 Apr '24 22 2.50 C 0.55 43 1.33 0.800 1.63%
40 BLNK 3.01 9.1M 5 Apr '24 8 3.00 C 0.14 619 4.32 0.789 4.53%
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.