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 May 3, 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 BLU 8.71 766K 20 May '22 17 7.50 C 1.25 1 0.46 1.158 0.54%
2 BLU 8.71 766K 20 May '22 17 5.00 C 2.35 0 -15.61 1.039 -21.38%
3 BLU 8.71 766K 20 May '22 17 12.50 C  0 0 0.00 1.028 43.51%
4 BLU 8.71 766K 21 Oct '22 171 5.00 C 2.20 0 -17.34 0.993 -23.20%
5 BLU 8.71 766K 15 Jul '22 73 5.00 C 2.30 0 -16.19 0.898 -22.00%
6 BLU 8.71 766K 17 Jun '22 45 12.50 C  0 0 0.00 0.892 43.51%
7 BLU 8.71 766K 17 Jun '22 45 7.50 C 1.50 4 3.33 0.891 4.02%
8 BLU 8.71 766K 20 May '22 17 10.00 C 0.20 4 2.30 0.854 17.51%
9 BLU 8.71 766K 17 Jun '22 45 10.00 C 0.40 0 4.59 0.780 20.34%
10 BLU 8.71 766K 15 Jul '22 73 12.50 C  0 0 0.00 0.751 43.51%
11 BLU 8.71 766K 21 Oct '22 171 7.50 C 1.55 0 3.90 0.653 4.75%
12 BLU 8.71 766K 15 Jul '22 73 10.00 C 0.25 0 2.87 0.647 18.20%
13 BLU 8.71 766K 21 Oct '22 171 10.00 C  0 0 0.00 0.637 14.81%
14 BLU 8.71 766K 21 Oct '22 171 12.50 C 0.40 0 4.59 0.630 50.42%
15 BLU 8.71 766K 15 Jul '22 73 7.50 C 0.70 0 -5.86 0.426 -6.37%
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.