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 19, 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 BLK 749.98 822K 10 May '24 21 740.00 C 21.70 0 1.56 0.267 1.61%
2 BLK 749.98 822K 3 May '24 14 745.00 C 16.40 6 1.52 0.265 1.56%
3 BLK 749.98 822K 10 May '24 21 750.00 C 16.50 0 2.20 0.257 2.25%
4 BLK 749.98 822K 3 May '24 14 755.00 C 10.90 5 1.45 0.253 2.15%
5 BLK 749.98 822K 20 Sep '24 154 740.00 C 53.90 0 5.86 0.252 6.31%
6 BLK 749.98 822K 17 May '24 28 740.00 C 25.60 11 2.08 0.252 2.16%
7 BLK 749.98 822K 16 Aug '24 119 740.00 C 49.30 701 5.24 0.250 5.61%
8 BLK 749.98 822K 3 May '24 14 750.00 C 13.50 58 1.80 0.249 1.84%
9 BLK 749.98 822K 19 Jul '24 91 740.00 C 42.30 0 4.31 0.245 4.57%
10 BLK 749.98 822K 15 Nov '24 210 750.00 C 59.90 0 7.99 0.243 8.68%
11 BLK 749.98 822K 31 May '24 42 750.00 C 23.40 0 3.12 0.242 3.22%
12 BLK 749.98 822K 20 Sep '24 154 750.00 C 48.30 0 6.44 0.242 6.89%
13 BLK 749.98 822K 19 Jul '24 91 750.00 C 36.70 0 4.89 0.242 5.15%
14 BLK 749.98 822K 17 May '24 28 750.00 C 19.80 15 2.64 0.241 2.71%
15 BLK 749.98 822K 20 Dec '24 245 750.00 C 64.60 2 8.61 0.240 9.43%
16 BLK 749.98 822K 20 Dec '24 245 740.00 C 69.80 0 7.98 0.239 8.79%
17 BLK 749.98 822K 18 Oct '24 182 750.00 C 53.80 0 7.17 0.239 7.73%
18 BLK 749.98 822K 21 Jun '24 63 740.00 C 34.60 2 3.28 0.238 3.44%
19 BLK 749.98 822K 17 Jan '25 273 740.00 C 74.60 0 8.62 0.237 9.57%
20 BLK 749.98 822K 26 Apr '24 7 740.00 C 14.80 2 0.64 0.236 0.66%
21 BLK 749.98 822K 21 Jun '24 63 750.00 C 29.10 0 3.88 0.234 4.04%
22 BLK 749.98 822K 17 Jan '25 273 750.00 C 69.80 10 9.31 0.233 10.26%
23 BLK 749.98 822K 26 Apr '24 7 750.00 C 9.00 31 1.20 0.227 1.22%
24 BLK 749.98 822K 26 Apr '24 7 745.00 C 11.40 3 0.86 0.226 0.87%
25 BLK 749.98 822K 26 Apr '24 7 755.00 C 6.60 10 0.88 0.222 1.56%
26 BLK 749.98 822K 20 Jun '25 427 750.00 C 90.30 1 12.04 0.210 13.69%
27 BLK 749.98 822K 16 Jan '26 637 740.00 C 116.30 0 14.18 0.203 16.78%
28 BLK 749.98 822K 19 Apr '24 0 745.00 C 2.70 7 -0.30 0.203 -0.31%
29 BLK 749.98 822K 19 Apr '24 0 740.00 C 6.10 0 -0.52 0.203 -0.52%
30 BLK 749.98 822K 19 Apr '24 0 755.00 C  0 29 0.00 0.203 0.67%
31 BLK 749.98 822K 19 Apr '24 0 750.00 C  0 61 0.00 0.203 0.00%
32 BLK 749.98 822K 20 Jun '25 427 740.00 C 94.00 0 11.20 0.197 12.81%
33 BLK 749.98 822K 16 Jan '26 637 750.00 C 110.00 0 14.67 0.081 17.19%
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.