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 September 7, 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 20.34 674K 9 Sep '22 2 19.50 C 0.60 11 -1.18 0.998 -1.22%
2 BLNK 20.34 674K 16 Sep '22 9 20.50 C 0.81 6 3.98 0.906 4.97%
3 BLNK 20.34 674K 23 Sep '22 16 21.00 C 0.91 1 4.47 0.856 8.08%
4 BLNK 20.34 674K 9 Sep '22 2 21.00 C 0.22 152 1.08 0.852 4.37%
5 BLNK 20.34 674K 9 Sep '22 2 20.00 C 0.66 153 1.57 0.851 1.63%
6 BLNK 20.34 674K 23 Sep '22 16 20.00 C 1.35 2 4.97 0.846 5.32%
7 BLNK 20.34 674K 23 Sep '22 16 20.50 C 1.04 1 5.11 0.838 6.22%
8 BLNK 20.34 674K 9 Sep '22 2 20.50 C 0.35 59 1.72 0.806 2.55%
9 BLNK 20.34 674K 18 Nov '22 72 21.00 C 2.39 2 11.75 0.802 16.99%
10 BLNK 20.34 674K 21 Oct '22 44 20.00 C 2.14 2 8.85 0.791 9.89%
11 BLNK 20.34 674K 21 Oct '22 44 21.00 C 1.70 4 8.36 0.778 12.66%
12 BLNK 20.34 674K 30 Sep '22 23 20.00 C 1.20 0 4.23 0.778 4.49%
13 BLNK 20.34 674K 16 Sep '22 9 21.00 C 0.64 38 3.15 0.777 6.60%
14 BLNK 20.34 674K 16 Sep '22 9 19.50 C 1.32 9 2.36 0.754 2.52%
15 BLNK 20.34 674K 16 Dec '22 100 20.00 C 3.05 8 13.32 0.750 15.67%
16 BLNK 20.34 674K 16 Dec '22 100 21.00 C 2.51 0 12.34 0.743 17.78%
17 BLNK 20.34 674K 18 Nov '22 72 20.00 C 2.47 2 10.47 0.739 11.92%
18 BLNK 20.34 674K 30 Sep '22 23 21.00 C 1.00 4 4.92 0.739 8.58%
19 BLNK 20.34 674K 14 Oct '22 37 21.00 C 1.40 0 6.88 0.737 10.88%
20 BLNK 20.34 674K 16 Sep '22 9 20.00 C 1.04 26 3.44 0.736 3.63%
21 BLNK 20.34 674K 20 Jan '23 135 21.00 C 3.00 0 14.75 0.733 21.11%
22 BLNK 20.34 674K 7 Oct '22 30 21.00 C 1.32 2 6.49 0.724 10.41%
23 BLNK 20.34 674K 20 Jan '23 135 20.00 C 3.50 2 15.54 0.721 18.76%
24 BLNK 20.34 674K 17 Mar '23 191 20.00 C 3.90 0 17.50 0.677 21.65%
25 BLNK 20.34 674K 17 Mar '23 191 21.00 C 3.40 1 16.72 0.672 23.97%
26 BLNK 20.34 674K 19 Jan '24 499 20.00 C 5.75 2 26.60 0.630 37.08%
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.