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 February 26, 2019. You must subscribe 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 BMY 50.16 12.0M 1 Mar '19 3 40.00 C 8.80 0 -2.71 3.227 -3.29%
2 BMY 50.16 12.0M 20 Sep '19 206 30.00 C 19.15 0 -2.01 2.378 -3.26%
3 BMY 50.16 12.0M 20 Sep '19 206 35.00 C 14.75 0 -0.82 2.252 -1.16%
4 BMY 50.16 12.0M 21 Jun '19 115 28.00 C 21.40 0 -1.52 1.738 -2.64%
5 BMY 50.16 12.0M 15 Mar '19 17 35.00 C 13.75 0 -2.81 1.647 -3.87%
6 BMY 50.16 12.0M 1 Mar '19 3 43.00 C 6.55 0 -1.22 1.634 -1.40%
7 BMY 50.16 12.0M 1 Mar '19 3 46.00 C 3.50 0 -1.32 1.628 -1.41%
8 BMY 50.16 12.0M 15 Mar '19 17 41.00 C 7.85 0 -2.61 1.395 -3.10%
9 BMY 50.16 12.0M 1 Mar '19 3 35.00 C 13.85 0 -2.61 1.354 -3.61%
10 BMY 50.16 12.0M 1 Mar '19 3 47.00 C 2.50 0 -1.32 1.332 -1.38%
11 BMY 50.16 12.0M 15 Mar '19 17 33.00 C 15.80 0 -2.71 1.322 -3.96%
12 BMY 50.16 12.0M 15 Mar '19 17 39.00 C 10.10 0 -2.11 1.277 -2.65%
13 BMY 50.16 12.0M 1 Mar '19 3 45.00 C 3.95 0 -2.41 1.184 -2.62%
14 BMY 50.16 12.0M 15 Mar '19 17 37.00 C 12.15 0 -2.01 1.134 -2.66%
15 BMY 50.16 12.0M 15 Mar '19 17 36.00 C 12.85 0 -2.61 1.076 -3.51%
16 BMY 50.16 12.0M 17 May '19 80 39.00 C 9.40 0 -3.51 1.046 -4.32%
17 BMY 50.16 12.0M 15 Mar '19 17 38.00 C 11.15 0 -2.01 1.044 -2.59%
18 BMY 50.16 12.0M 1 Mar '19 3 44.00 C 5.55 0 -1.22 1.038 -1.37%
19 BMY 50.16 12.0M 1 Mar '19 3 42.00 C 6.85 0 -2.61 1.002 -3.02%
20 BMY 50.16 12.0M 18 Apr '19 51 36.00 C 12.80 0 -2.71 0.990 -3.64%
21 BMY 50.16 12.0M 18 Apr '19 51 32.00 C 17.40 0 -1.52 0.964 -2.32%
22 BMY 50.16 12.0M 18 Apr '19 51 30.00 C 19.30 0 -1.71 0.884 -2.79%
23 BMY 50.16 12.0M 18 Apr '19 51 39.00 C 10.25 0 -1.81 0.852 -2.28%
24 BMY 50.16 12.0M 21 Jun '19 115 30.00 C 19.40 0 -1.52 0.766 -2.47%
25 BMY 50.16 12.0M 18 Apr '19 51 42.00 C 6.70 0 -2.91 0.719 -3.36%
26 BMY 50.16 12.0M 15 Mar '19 17 43.00 C 6.25 0 -1.81 0.711 -2.07%
27 BMY 50.16 12.0M 17 May '19 80 35.00 C 13.90 0 -2.51 0.668 -3.47%
28 BMY 50.16 12.0M 18 Apr '19 51 40.00 C 8.45 0 -3.41 0.596 -4.10%
29 BMY 50.16 12.0M 15 Mar '19 17 40.00 C 9.00 10 -2.31 0.593 -2.82%
30 BMY 50.16 12.0M 15 Mar '19 17 42.00 C 6.35 0 -3.61 0.573 -4.13%
31 BMY 50.16 12.0M 18 Apr '19 51 38.00 C 11.00 0 -2.31 0.544 -2.96%
32 BMY 50.16 12.0M 15 Mar '19 17 44.00 C 5.05 5 -2.21 0.531 -2.46%
33 BMY 50.16 12.0M 15 Mar '19 17 45.00 C 3.80 0 -2.71 0.515 -2.93%
34 BMY 50.16 12.0M 17 Jan '20 325 25.00 C 23.85 0 -2.61 0.477 -4.98%
35 BMY 50.16 12.0M 21 Jun '19 115 35.00 C 14.05 0 -2.21 0.470 -3.07%
36 BMY 50.16 12.0M 21 Jun '19 115 38.00 C 11.50 0 -1.32 0.457 -1.71%
37 BMY 50.16 12.0M 21 Jun '19 115 36.00 C 13.10 0 -2.11 0.448 -2.86%
38 BMY 50.16 12.0M 18 Apr '19 51 41.00 C 8.00 0 -2.31 0.441 -2.75%
39 BMY 50.16 12.0M 17 May '19 80 40.00 C 8.60 1 -3.11 0.422 -3.75%
40 BMY 50.16 12.0M 21 Jun '19 115 39.00 C 10.60 0 -1.12 0.421 -1.42%
41 BMY 50.16 12.0M 17 Jan '20 325 30.00 C 19.20 0 -1.91 0.403 -3.10%
42 BMY 50.16 12.0M 8 Mar '19 10 50.50 C 0.51 14 1.02 0.401 1.71%
43 BMY 50.16 12.0M 21 Jun '19 115 42.00 C 8.75 0 1.18 0.384 1.42%
44 BMY 50.16 12.0M 29 Mar '19 31 48.00 C 3.05 0 1.77 0.376 1.89%
45 BMY 50.16 12.0M 1 Mar '19 3 50.00 C 0.47 19 0.62 0.368 0.62%
46 BMY 50.16 12.0M 8 Mar '19 10 46.00 C 2.21 0 -3.89 0.358 -4.07%
47 BMY 50.16 12.0M 18 Apr '19 51 50.00 C 2.55 1,221 4.76 0.352 5.02%
48 BMY 50.16 12.0M 18 Apr '19 51 43.00 C 6.85 2 -0.62 0.349 -0.72%
49 BMY 50.16 12.0M 17 May '19 80 50.00 C 3.20 1,617 6.06 0.347 6.47%
50 BMY 50.16 12.0M 17 May '19 80 48.00 C 4.20 4 4.07 0.344 4.44%
51 BMY 50.16 12.0M 21 Jun '19 115 45.00 C 6.45 7 2.57 0.341 2.95%
52 BMY 50.16 12.0M 17 Jan '20 325 35.00 C 14.75 0 -0.82 0.341 -1.16%
53 BMY 50.16 12.0M 17 May '19 80 49.00 C 3.70 0 5.06 0.341 5.47%
54 BMY 50.16 12.0M 18 Apr '19 51 47.00 C 4.15 1 1.97 0.340 2.15%
55 BMY 50.16 12.0M 22 Mar '19 24 50.00 C 1.65 3 2.97 0.339 3.07%
56 BMY 50.16 12.0M 5 Apr '19 38 50.00 C 2.15 7 3.97 0.339 4.14%
57 BMY 50.16 12.0M 17 May '19 80 44.00 C 6.80 2 1.28 0.338 1.48%
58 BMY 50.16 12.0M 29 Mar '19 31 50.00 C 1.83 2 3.33 0.338 3.46%
59 BMY 50.16 12.0M 15 Mar '19 17 47.00 C 3.25 283 0.18 0.337 0.19%
60 BMY 50.16 12.0M 18 Apr '19 51 49.00 C 3.05 5 3.77 0.337 4.01%
61 BMY 50.16 12.0M 21 Jun '19 115 50.00 C 3.70 5 7.06 0.336 7.62%
62 BMY 50.16 12.0M 15 Mar '19 17 48.00 C 2.50 21 0.68 0.335 0.71%
63 BMY 50.16 12.0M 21 Jun '19 115 48.00 C 4.70 4 5.06 0.334 5.59%
64 BMY 50.16 12.0M 18 Apr '19 51 48.00 C 3.55 2 2.77 0.333 2.98%
65 BMY 50.16 12.0M 8 Mar '19 10 50.00 C 0.98 42 1.63 0.332 1.67%
66 BMY 50.16 12.0M 29 Mar '19 31 49.00 C 1.95 0 1.57 0.331 1.64%
67 BMY 50.16 12.0M 17 May '19 80 47.00 C 4.70 0 3.07 0.331 3.39%
68 BMY 50.16 12.0M 15 Mar '19 17 50.00 C 1.36 596 2.39 0.329 2.46%
69 BMY 50.16 12.0M 18 Apr '19 51 44.00 C 6.40 0 0.48 0.329 0.55%
70 BMY 50.16 12.0M 29 Mar '19 31 46.00 C 4.45 0 0.58 0.329 0.63%
71 BMY 50.16 12.0M 17 May '19 80 45.00 C 6.05 0 1.77 0.328 2.02%
72 BMY 50.16 12.0M 21 Jun '19 115 47.00 C 5.25 0 4.17 0.327 4.65%
73 BMY 50.16 12.0M 21 Jun '19 115 49.00 C 4.10 0 5.86 0.327 6.38%
74 BMY 50.16 12.0M 18 Apr '19 51 46.00 C 4.85 0 1.38 0.327 1.52%
75 BMY 50.16 12.0M 17 May '19 80 46.00 C 5.35 0 2.37 0.326 2.66%
76 BMY 50.16 12.0M 21 Jun '19 115 46.00 C 5.85 0 3.37 0.324 3.81%
77 BMY 50.16 12.0M 21 Jun '19 115 44.00 C 7.15 0 1.97 0.322 2.30%
78 BMY 50.16 12.0M 18 Apr '19 51 45.00 C 5.60 0 0.88 0.322 0.99%
79 BMY 50.16 12.0M 8 Mar '19 10 47.00 C 2.67 11 -0.98 0.322 -1.03%
80 BMY 50.16 12.0M 21 Jun '19 115 43.00 C 7.90 0 1.48 0.317 1.75%
81 BMY 50.16 12.0M 1 Mar '19 3 50.50 C 0.26 104 0.52 0.315 1.20%
82 BMY 50.16 12.0M 21 Jun '19 115 41.00 C 9.55 0 0.78 0.315 0.96%
83 BMY 50.16 12.0M 22 Mar '19 24 49.00 C 1.79 0 1.26 0.315 1.30%
84 BMY 50.16 12.0M 20 Sep '19 206 47.00 C 5.95 0 5.56 0.313 6.31%
85 BMY 50.16 12.0M 8 Mar '19 10 49.00 C 1.42 0 0.52 0.312 0.53%
86 BMY 50.16 12.0M 15 Mar '19 17 49.00 C 1.86 9 1.40 0.301 1.45%
87 BMY 50.16 12.0M 1 Mar '19 3 49.00 C 1.15 0 -0.02 0.299 -0.02%
88 BMY 50.16 12.0M 20 Sep '19 206 45.00 C 7.25 0 4.17 0.296 4.87%
89 BMY 50.16 12.0M 15 Jan '21 689 30.00 C 19.40 0 -1.52 0.295 -2.47%
90 BMY 50.16 12.0M 15 Jan '21 689 35.00 C 15.70 0 1.08 0.295 1.57%
91 BMY 50.16 12.0M 15 Jan '21 689 25.00 C 23.00 0 -4.31 0.295 -7.95%
92 BMY 50.16 12.0M 15 Jan '21 689 33.00 C 17.20 0 0.08 0.295 0.12%
93 BMY 50.16 12.0M 17 Jan '20 325 33.00 C 17.05 0 -0.22 0.295 -0.33%
94 BMY 50.16 12.0M 15 Jan '21 689 38.00 C 13.95 1 3.57 0.295 4.94%
95 BMY 50.16 12.0M 15 Jan '21 689 40.00 C 11.85 0 3.37 0.295 4.41%
96 BMY 50.16 12.0M 20 Sep '19 206 50.00 C 4.40 9 8.45 0.293 9.27%
97 BMY 50.16 12.0M 20 Sep '19 206 48.00 C 5.40 0 6.46 0.292 7.24%
98 BMY 50.16 12.0M 20 Sep '19 206 46.00 C 6.60 0 4.86 0.291 5.60%
99 BMY 50.16 12.0M 20 Sep '19 206 42.00 C 9.35 0 2.37 0.290 2.92%
100 BMY 50.16 12.0M 8 Mar '19 10 48.00 C 2.26 0 0.20 0.290 0.21%
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.