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 April 5, 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 2.70 3.4M 10 May '24 35 3.00 P 0.53 4 8.52 1.814 10.60%
2 BLNK 2.70 3.4M 16 Jan '26 651 3.00 P 1.57 0 47.04 1.618 112.39%
3 BLNK 2.70 3.4M 16 Jan '26 651 2.00 P 0.93 0 34.44 1.482 92.09%
4 BLNK 2.70 3.4M 16 Jan '26 651 2.50 P 1.10 0 40.74 1.426 81.25%
5 BLNK 2.70 3.4M 16 Jan '26 651 3.50 P 1.63 0 30.74 1.424 77.57%
6 BLNK 2.70 3.4M 12 Apr '24 7 2.00 P  0 0 0.00 1.352 25.93%
7 BLNK 2.70 3.4M 17 Jan '25 287 3.50 P 1.24 0 16.30 1.287 30.14%
8 BLNK 2.70 3.4M 17 Jan '25 287 2.00 P 0.60 1 22.22 1.233 61.90%
9 BLNK 2.70 3.4M 20 Sep '24 168 2.00 P 0.42 2 15.56 1.223 49.12%
10 BLNK 2.70 3.4M 17 Jan '25 287 3.00 P 0.34 0 1.48 1.213 1.69%
11 BLNK 2.70 3.4M 21 Jun '24 77 3.50 P 1.10 0 11.11 1.205 18.75%
12 BLNK 2.70 3.4M 20 Sep '24 168 2.50 P 0.70 2 25.93 1.204 45.00%
13 BLNK 2.70 3.4M 21 Jun '24 77 2.00 P 0.20 0 7.41 1.172 36.00%
14 BLNK 2.70 3.4M 21 Jun '24 77 2.50 P 0.43 3 15.93 1.163 27.75%
15 BLNK 2.70 3.4M 21 Jun '24 77 3.00 P 0.74 3 16.30 1.149 22.45%
16 BLNK 2.70 3.4M 10 May '24 35 3.50 P 0.91 0 4.07 1.146 6.15%
17 BLNK 2.70 3.4M 20 Sep '24 168 3.00 P 0.83 0 19.63 1.137 28.34%
18 BLNK 2.70 3.4M 26 Apr '24 21 2.00 P 0.01 0 0.37 1.111 26.39%
19 BLNK 2.70 3.4M 17 May '24 42 2.50 P 0.28 28 10.37 1.094 19.83%
20 BLNK 2.70 3.4M 10 May '24 35 2.00 P 0.07 5 2.59 1.093 29.28%
21 BLNK 2.70 3.4M 17 May '24 42 2.00 P 0.08 10 2.96 1.091 29.77%
22 BLNK 2.70 3.4M 17 May '24 42 3.00 P 0.57 17 10.00 1.081 12.68%
23 BLNK 2.70 3.4M 10 May '24 35 2.50 P 0.24 22 8.89 1.068 17.89%
24 BLNK 2.70 3.4M 19 Apr '24 14 3.50 P 0.81 6 0.37 1.043 0.53%
25 BLNK 2.70 3.4M 17 Jan '25 287 2.50 P 0.71 6 26.30 1.034 45.73%
26 BLNK 2.70 3.4M 3 May '24 28 2.00 P 0.03 0 1.11 1.034 27.34%
27 BLNK 2.70 3.4M 3 May '24 28 3.00 P 0.47 28 6.30 1.015 7.62%
28 BLNK 2.70 3.4M 20 Sep '24 168 3.50 P 1.04 0 8.89 0.993 14.46%
29 BLNK 2.70 3.4M 26 Apr '24 21 3.00 P 0.42 31 4.44 0.990 5.26%
30 BLNK 2.70 3.4M 3 May '24 28 2.50 P 0.16 22 5.93 0.975 14.17%
31 BLNK 2.70 3.4M 26 Apr '24 21 3.50 P 0.81 0 0.37 0.958 0.53%
32 BLNK 2.70 3.4M 19 Apr '24 14 2.00 P  0 0 0.00 0.956 25.93%
33 BLNK 2.70 3.4M 19 Apr '24 14 3.00 P 0.37 656 2.59 0.929 3.00%
34 BLNK 2.70 3.4M 26 Apr '24 21 2.50 P 0.13 1 4.81 0.912 12.84%
35 BLNK 2.70 3.4M 5 Apr '24 0 3.50 P 0.39 3 -15.19 0.850 -17.75%
36 BLNK 2.70 3.4M 5 Apr '24 0 3.00 P 0.25 858 -1.85 0.850 -2.04%
37 BLNK 2.70 3.4M 5 Apr '24 0 2.50 P  0 21 0.00 0.850 7.41%
38 BLNK 2.70 3.4M 3 May '24 28 3.50 P 0.66 1 -5.19 0.850 -6.86%
39 BLNK 2.70 3.4M 5 Apr '24 0 2.00 P  0 0 0.00 0.850 25.93%
40 BLNK 2.70 3.4M 19 Apr '24 14 2.50 P 0.08 23 2.96 0.847 10.69%
41 BLNK 2.70 3.4M 12 Apr '24 7 2.50 P 0.03 41 1.11 0.742 8.61%
42 BLNK 2.70 3.4M 12 Apr '24 7 3.50 P 0.75 2 -1.85 0.639 -2.56%
43 BLNK 2.70 3.4M 12 Apr '24 7 3.00 P 0.30 189 0.00 0.580 0.00%
44 BLNK 2.70 3.4M 17 May '24 42 3.50 P 0.41 0 -14.44 0.485 -17.03%
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.