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 March 6, 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 3.12 8.8M 8 Mar '24 2 2.50 C 0.55 24 -2.24 2.256 -2.72%
2 BLNK 3.12 8.8M 8 Mar '24 2 4.00 C  0 266 0.00 2.000 28.21%
3 BLNK 3.12 8.8M 15 Mar '24 9 4.00 C 0.08 1,705 2.56 1.672 31.58%
4 BLNK 3.12 8.8M 15 Mar '24 9 2.50 C 0.67 2,083 1.60 1.662 2.04%
5 BLNK 3.12 8.8M 22 Mar '24 16 2.50 C 0.53 14 -2.88 1.536 -3.47%
6 BLNK 3.12 8.8M 15 Mar '24 9 3.50 C 0.15 1,202 4.81 1.520 17.85%
7 BLNK 3.12 8.8M 22 Mar '24 16 4.00 C 0.12 115 3.85 1.479 33.33%
8 BLNK 3.12 8.8M 15 Mar '24 9 3.00 C 0.33 1,103 6.73 1.442 7.53%
9 BLNK 3.12 8.8M 8 Mar '24 2 3.50 C 0.02 891 0.64 1.436 12.90%
10 BLNK 3.12 8.8M 22 Mar '24 16 3.50 C 0.20 470 6.41 1.381 19.86%
11 BLNK 3.12 8.8M 21 Jun '24 107 4.00 C 0.46 36 14.74 1.328 50.38%
12 BLNK 3.12 8.8M 5 Apr '24 30 4.00 C 0.18 52 5.77 1.324 36.05%
13 BLNK 3.12 8.8M 22 Mar '24 16 3.00 C 0.38 564 8.33 1.321 9.49%
14 BLNK 3.12 8.8M 28 Mar '24 22 4.00 C 0.12 253 3.85 1.321 33.33%
15 BLNK 3.12 8.8M 21 Jun '24 107 3.50 C 0.63 69 20.19 1.319 40.56%
16 BLNK 3.12 8.8M 12 Apr '24 37 4.00 C 0.22 11 7.05 1.316 37.93%
17 BLNK 3.12 8.8M 28 Mar '24 22 3.50 C 0.24 88 7.69 1.312 21.53%
18 BLNK 3.12 8.8M 19 Apr '24 44 4.00 C 0.27 150 8.65 1.305 40.35%
19 BLNK 3.12 8.8M 12 Apr '24 37 3.50 C 0.36 0 11.54 1.303 26.81%
20 BLNK 3.12 8.8M 5 Apr '24 30 3.50 C 0.30 397 9.62 1.293 24.11%
21 BLNK 3.12 8.8M 28 Mar '24 22 3.00 C 0.43 68 9.94 1.279 11.52%
22 BLNK 3.12 8.8M 19 Apr '24 44 3.50 C 0.38 58 12.18 1.264 27.74%
23 BLNK 3.12 8.8M 20 Sep '24 198 3.50 C 0.91 0 29.17 1.252 58.37%
24 BLNK 3.12 8.8M 21 Jun '24 107 3.00 C 0.82 80 22.44 1.238 30.43%
25 BLNK 3.12 8.8M 19 Apr '24 44 3.00 C 0.56 777 14.10 1.228 17.19%
26 BLNK 3.12 8.8M 5 Apr '24 30 3.00 C 0.47 29 11.22 1.226 13.21%
27 BLNK 3.12 8.8M 12 Apr '24 37 2.50 C 0.76 0 4.49 1.200 5.93%
28 BLNK 3.12 8.8M 12 Apr '24 37 3.00 C 0.49 0 11.86 1.195 14.07%
29 BLNK 3.12 8.8M 20 Sep '24 198 3.00 C 1.04 0 29.49 1.179 44.23%
30 BLNK 3.12 8.8M 19 Apr '24 44 2.50 C 0.80 78 5.77 1.176 7.76%
31 BLNK 3.12 8.8M 17 Jan '25 317 4.00 C 0.85 26 27.24 1.165 76.21%
32 BLNK 3.12 8.8M 21 Jun '24 107 2.50 C 0.97 0 11.22 1.161 16.28%
33 BLNK 3.12 8.8M 20 Sep '24 198 2.50 C 1.19 25 18.27 1.131 29.53%
34 BLNK 3.12 8.8M 17 Jan '25 317 3.50 C 1.09 14 34.94 1.127 72.41%
35 BLNK 3.12 8.8M 17 Jan '25 317 2.50 C 1.44 0 26.28 1.126 48.81%
36 BLNK 3.12 8.8M 17 Jan '25 317 3.00 C 1.28 30 37.18 1.112 63.04%
37 BLNK 3.12 8.8M 28 Mar '24 22 2.50 C 0.55 0 -2.24 1.062 -2.72%
38 BLNK 3.12 8.8M 16 Jan '26 681 4.00 C 1.25 1 40.06 1.009 113.90%
39 BLNK 3.12 8.8M 20 Sep '24 198 4.00 C 0.57 0 18.27 0.975 56.86%
40 BLNK 3.12 8.8M 8 Mar '24 2 3.00 C 0.15 1,193 0.96 0.965 1.01%
41 BLNK 3.12 8.8M 16 Jan '26 681 3.50 C 1.11 6 35.58 0.909 74.13%
42 BLNK 3.12 8.8M 16 Jan '26 681 3.00 C 1.34 0 39.10 0.854 68.54%
43 BLNK 3.12 8.8M 16 Jan '26 681 2.50 C 1.45 0 26.60 0.848 49.70%
44 BLNK 3.12 8.8M 5 Apr '24 30 2.50 C 0.47 1 -4.81 0.762 -5.66%
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.