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 2, 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 MS 47.81 7.1M 21 Jun '19 50 85.00 C  0 0 0.00 0.596 77.79%
2 MS 47.81 7.1M 21 Jun '19 50 80.00 C  0 0 0.00 0.525 67.33%
3 MS 47.81 7.1M 21 Jun '19 50 70.00 C  0 0 0.00 0.404 46.41%
4 MS 47.81 7.1M 10 May '19 8 53.00 C  0 0 0.00 0.343 10.86%
5 MS 47.81 7.1M 21 Jun '19 50 65.00 C  0 0 0.00 0.335 35.95%
6 MS 47.81 7.1M 17 May '19 15 55.00 C  0 0 0.00 0.324 15.04%
7 MS 47.81 7.1M 21 Jun '19 50 62.50 C  0 0 0.00 0.284 30.73%
8 MS 47.81 7.1M 19 Jul '19 78 65.00 C  0 0 0.00 0.268 35.95%
9 MS 47.81 7.1M 24 May '19 22 55.00 C  0 0 0.00 0.268 15.04%
10 MS 47.81 7.1M 3 May '19 1 51.00 C  0 0 0.00 0.258 6.67%
11 MS 47.81 7.1M 3 May '19 1 50.00 C  0 3 0.00 0.258 4.58%
12 MS 47.81 7.1M 3 May '19 1 49.00 C  0 100 0.00 0.258 2.49%
13 MS 47.81 7.1M 3 May '19 1 48.50 C 0.04 678 0.08 0.258 1.53%
14 MS 47.81 7.1M 3 May '19 1 48.00 C 0.16 394 0.33 0.258 0.73%
15 MS 47.81 7.1M 3 May '19 1 47.50 C 0.44 2,268 0.27 0.258 0.27%
16 MS 47.81 7.1M 3 May '19 1 47.00 C 0.83 118 0.04 0.258 0.04%
17 MS 47.81 7.1M 19 Jul '19 78 47.00 C 2.69 18 3.93 0.257 4.17%
18 MS 47.81 7.1M 19 Jul '19 78 48.00 C 2.13 30 4.46 0.255 5.08%
19 MS 47.81 7.1M 21 Jun '19 50 47.00 C 2.18 3 2.87 0.249 3.00%
20 MS 47.81 7.1M 18 Oct '19 169 47.00 C 3.65 5 5.94 0.247 6.43%
21 MS 47.81 7.1M 18 Oct '19 169 48.00 C 3.15 3 6.59 0.245 7.48%
22 MS 47.81 7.1M 17 Jan '20 260 47.00 C 4.55 2 7.82 0.244 8.65%
23 MS 47.81 7.1M 15 Nov '19 197 47.00 C 3.90 0 6.46 0.244 7.04%
24 MS 47.81 7.1M 24 May '19 22 47.00 C 1.56 0 1.57 0.243 1.62%
25 MS 47.81 7.1M 19 Jul '19 78 49.00 C 1.63 52 3.41 0.242 6.11%
26 MS 47.81 7.1M 7 Jun '19 36 47.00 C 1.85 1 2.18 0.242 2.26%
27 MS 47.81 7.1M 17 Jan '20 260 48.00 C 4.00 0 8.37 0.242 9.56%
28 MS 47.81 7.1M 15 Nov '19 197 48.00 C 3.35 0 7.01 0.241 7.96%
29 MS 47.81 7.1M 21 Jun '19 50 48.00 C 1.60 36 3.35 0.241 3.87%
30 MS 47.81 7.1M 18 Oct '19 169 49.00 C 2.66 5 5.56 0.241 8.53%
31 MS 47.81 7.1M 31 May '19 29 47.00 C 1.71 1 1.88 0.240 1.95%
32 MS 47.81 7.1M 19 Jul '19 78 50.00 C 1.19 96 2.49 0.240 7.25%
33 MS 47.81 7.1M 17 Jan '20 260 50.00 C 3.10 53 6.48 0.240 11.83%
34 MS 47.81 7.1M 15 Nov '19 197 49.00 C 2.90 0 6.07 0.239 9.11%
35 MS 47.81 7.1M 17 Jan '20 260 85.00 C  0 0 0.00 0.239 77.79%
36 MS 47.81 7.1M 17 Jan '20 260 49.00 C 3.50 0 7.32 0.239 10.58%
37 MS 47.81 7.1M 18 Oct '19 169 50.00 C 2.23 11 4.66 0.238 9.70%
38 MS 47.81 7.1M 17 May '19 15 47.00 C 1.36 72 1.15 0.238 1.18%
39 MS 47.81 7.1M 15 Nov '19 197 50.00 C 2.46 6 5.15 0.237 10.25%
40 MS 47.81 7.1M 17 Jan '20 260 75.00 C 0.02 0 0.04 0.237 56.94%
41 MS 47.81 7.1M 10 May '19 8 47.00 C 1.13 85 0.67 0.237 0.69%
42 MS 47.81 7.1M 17 Jan '20 260 52.50 C 2.20 0 4.60 0.236 15.11%
43 MS 47.81 7.1M 21 Jun '19 50 49.00 C 1.13 85 2.36 0.234 4.97%
44 MS 47.81 7.1M 17 Jan '20 260 80.00 C 0.01 0 0.02 0.233 67.36%
45 MS 47.81 7.1M 10 May '19 8 51.00 C  0 0 0.00 0.233 6.67%
46 MS 47.81 7.1M 19 Jul '19 78 52.50 C 0.54 20 1.13 0.232 11.06%
47 MS 47.81 7.1M 7 Jun '19 36 48.00 C 1.28 26 2.68 0.231 3.16%
48 MS 47.81 7.1M 17 Jan '20 260 57.50 C 0.99 7 2.07 0.230 22.81%
49 MS 47.81 7.1M 31 May '19 29 48.00 C 1.12 3 2.34 0.230 2.81%
50 MS 47.81 7.1M 15 Nov '19 197 52.50 C 1.58 7 3.30 0.230 13.56%
51 MS 47.81 7.1M 24 May '19 22 48.00 C 0.96 25 2.01 0.228 2.45%
52 MS 47.81 7.1M 18 Oct '19 169 52.50 C 1.36 7 2.84 0.228 13.02%
53 MS 47.81 7.1M 10 May '19 8 47.50 C 0.79 15 1.00 0.227 1.02%
54 MS 47.81 7.1M 10 May '19 8 50.50 C 0.02 0 0.04 0.226 5.67%
55 MS 47.81 7.1M 19 Jul '19 78 60.00 C 0.02 0 0.04 0.226 25.55%
56 MS 47.81 7.1M 17 Jan '20 260 60.00 C 0.63 0 1.32 0.225 27.17%
57 MS 47.81 7.1M 21 Jun '19 50 50.00 C 0.75 96 1.57 0.224 6.25%
58 MS 47.81 7.1M 21 Jun '19 50 57.50 C  0 0 0.00 0.224 20.27%
59 MS 47.81 7.1M 19 Jul '19 78 55.00 C 0.21 12 0.44 0.224 15.55%
60 MS 47.81 7.1M 17 Jan '20 260 62.50 C 0.39 0 0.82 0.224 31.80%
61 MS 47.81 7.1M 18 Oct '19 169 55.00 C 0.78 32 1.63 0.224 16.95%
62 MS 47.81 7.1M 17 May '19 15 48.00 C 0.76 362 1.59 0.223 2.02%
63 MS 47.81 7.1M 15 Jan '21 624 60.00 C 2.45 0 5.12 0.222 32.28%
64 MS 47.81 7.1M 19 Jul '19 78 57.50 C 0.07 0 0.15 0.222 20.44%
65 MS 47.81 7.1M 7 Jun '19 36 49.00 C 0.82 73 1.72 0.222 4.28%
66 MS 47.81 7.1M 15 Nov '19 197 55.00 C 0.95 8 1.99 0.222 17.37%
67 MS 47.81 7.1M 17 Jan '20 260 65.00 C 0.22 0 0.46 0.222 36.58%
68 MS 47.81 7.1M 18 Oct '19 169 60.00 C 0.21 0 0.44 0.221 26.05%
69 MS 47.81 7.1M 24 May '19 22 49.00 C 0.53 6 1.11 0.221 3.64%
70 MS 47.81 7.1M 17 Jan '20 260 55.00 C 1.37 49 2.87 0.220 18.43%
71 MS 47.81 7.1M 15 Nov '19 197 57.50 C 0.55 0 1.15 0.219 21.67%
72 MS 47.81 7.1M 18 Oct '19 169 57.50 C 0.41 0 0.86 0.218 21.31%
73 MS 47.81 7.1M 10 May '19 8 50.00 C 0.05 200 0.10 0.218 4.69%
74 MS 47.81 7.1M 31 May '19 29 49.00 C 0.66 47 1.38 0.218 3.92%
75 MS 47.81 7.1M 21 Jun '19 50 52.50 C 0.23 233 0.48 0.218 10.34%
76 MS 47.81 7.1M 17 May '19 15 51.00 C 0.06 9 0.13 0.218 6.81%
77 MS 47.81 7.1M 21 Jun '19 50 55.00 C 0.05 0 0.10 0.218 15.16%
78 MS 47.81 7.1M 15 Nov '19 197 60.00 C 0.30 1 0.63 0.218 26.29%
79 MS 47.81 7.1M 10 May '19 8 48.00 C 0.51 101 1.07 0.217 1.48%
80 MS 47.81 7.1M 15 Jan '21 624 52.50 C 4.60 0 9.62 0.215 21.50%
81 MS 47.81 7.1M 7 Jun '19 36 50.00 C 0.48 0 1.00 0.215 5.64%
82 MS 47.81 7.1M 17 Jan '20 260 70.00 C 0.07 0 0.15 0.215 46.63%
83 MS 47.81 7.1M 15 Jan '21 624 70.00 C 0.94 0 1.97 0.214 49.35%
84 MS 47.81 7.1M 17 May '19 15 49.00 C 0.36 48 0.75 0.213 3.27%
85 MS 47.81 7.1M 15 Jan '21 624 65.00 C 1.53 0 3.20 0.212 40.45%
86 MS 47.81 7.1M 10 May '19 8 48.50 C 0.31 21 0.65 0.212 2.11%
87 MS 47.81 7.1M 15 Jan '21 624 57.50 C 3.00 18 6.27 0.211 28.32%
88 MS 47.81 7.1M 24 May '19 22 50.00 C 0.24 0 0.50 0.210 5.11%
89 MS 47.81 7.1M 15 Jan '21 624 55.00 C 3.75 14 7.84 0.210 24.83%
90 MS 47.81 7.1M 10 May '19 8 49.50 C 0.09 205 0.19 0.210 3.73%
91 MS 47.81 7.1M 24 May '19 22 51.00 C 0.10 0 0.21 0.208 6.90%
92 MS 47.81 7.1M 31 May '19 29 50.00 C 0.35 6 0.73 0.208 5.35%
93 MS 47.81 7.1M 10 May '19 8 49.00 C 0.17 118 0.36 0.208 2.85%
94 MS 47.81 7.1M 17 May '19 15 50.00 C 0.14 159 0.29 0.207 4.89%
95 MS 47.81 7.1M 7 Jun '19 36 52.00 C 0.13 0 0.27 0.207 9.06%
96 MS 47.81 7.1M 7 Jun '19 36 51.00 C 0.25 0 0.52 0.206 7.23%
97 MS 47.81 7.1M 31 May '19 29 52.00 C 0.08 0 0.17 0.205 8.95%
98 MS 47.81 7.1M 24 May '19 22 52.00 C 0.04 1 0.08 0.205 8.85%
99 MS 47.81 7.1M 31 May '19 29 51.00 C 0.17 8 0.36 0.205 7.05%
100 MS 47.81 7.1M 15 Jan '21 624 47.00 C 6.95 5 12.84 0.202 15.03%
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.