Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 MELI 1444.14 1040.00 12 Apr '24 0.373 411.90 0 21 Jun '24 0.592 413.90 0 -0.00 0.22 -2.00
2 MELI 1444.14 1160.00 12 Apr '24 0.373 292.00 0 21 Jun '24 0.512 304.00 0 -0.00 0.14 -12.00
3 MELI 1444.14 1180.00 12 Apr '24 0.373 272.00 0 21 Jun '24 0.506 288.20 0 -0.00 0.13 -16.20
4 MELI 1444.14 1430.00 26 Apr '24 0.324 46.90 0 21 Jun '24 0.414 111.10 0 -0.00 0.09 -64.20
5 MELI 1444.14 1430.00 19 Apr '24 0.327 34.40 0 21 Jun '24 0.414 111.10 0 -0.00 0.09 -76.70
6 MELI 1444.14 1450.00 19 Apr '24 0.327 24.10 18 21 Jun '24 0.413 101.50 6 -0.00 0.09 -77.40
7 MELI 1444.14 1440.00 19 Apr '24 0.327 29.00 4 21 Jun '24 0.412 105.60 1 -0.00 0.08 -76.60
8 MELI 1444.14 1400.00 19 Apr '24 0.349 59.00 5 21 Jun '24 0.421 124.30 23 -0.00 0.07 -65.30
9 MELI 1444.14 1390.00 19 Apr '24 0.357 67.00 0 21 Jun '24 0.422 129.30 0 -0.00 0.06 -62.30
10 MELI 1444.14 1450.00 26 Apr '24 0.350 40.00 3 21 Jun '24 0.413 101.50 6 -0.00 0.06 -61.50
11 MELI 1444.14 1370.00 19 Apr '24 0.374 84.00 0 21 Jun '24 0.426 141.40 0 -0.00 0.05 -57.40
12 MELI 1444.14 1380.00 12 Apr '24 0.373 69.00 0 21 Jun '24 0.424 135.10 0 -0.00 0.05 -66.10
13 MELI 1444.14 1400.00 12 Apr '24 0.373 49.00 0 21 Jun '24 0.421 124.30 23 -0.00 0.05 -75.30
14 MELI 1444.14 1420.00 12 Apr '24 0.373 28.00 0 21 Jun '24 0.420 114.60 3 -0.00 0.05 -86.60
15 MELI 1444.14 1430.00 12 Apr '24 0.373 17.80 0 21 Jun '24 0.414 111.10 0 -0.00 0.04 -93.30
16 MELI 1444.14 1450.00 12 Apr '24 0.373 3.30 10 21 Jun '24 0.413 101.50 6 -0.00 0.04 -98.20
17 MELI 1444.14 1440.00 12 Apr '24 0.373 8.90 0 21 Jun '24 0.412 105.60 1 -0.00 0.04 -96.70
18 MELI 1444.14 1450.00 19 Jul '24 0.399 120.80 0 20 Sep '24 0.414 156.70 0 -0.00 0.02 -35.90
19 MELI 1444.14 1400.00 19 Jul '24 0.406 150.70 0 20 Sep '24 0.421 183.00 0 -0.00 0.02 -32.30
20 MELI 1444.14 1430.00 19 Jul '24 0.403 131.60 0 20 Sep '24 0.417 166.70 0 -0.00 0.01 -35.10
21 MELI 1444.14 1420.00 19 Jul '24 0.406 139.60 0 20 Sep '24 0.419 172.30 0 -0.00 0.01 -32.70
22 MELI 1444.14 1340.00 19 Apr '24 0.421 114.80 0 21 Jun '24 0.434 160.80 0 -0.00 0.01 -46.00
23 MELI 1444.14 1370.00 19 Jul '24 0.412 169.40 0 20 Sep '24 0.424 198.60 0 -0.00 0.01 -29.20
24 MELI 1444.14 1390.00 19 Jul '24 0.409 157.10 0 20 Sep '24 0.421 187.20 0 -0.00 0.01 -30.10
25 MELI 1444.14 1360.00 19 Jul '24 0.415 175.80 0 20 Sep '24 0.425 203.50 0 -0.00 0.01 -27.70
26 MELI 1444.14 1340.00 19 Jul '24 0.418 188.40 0 20 Sep '24 0.428 215.20 0 -0.00 0.01 -26.80
27 MELI 1444.14 1350.00 19 Jul '24 0.416 182.00 0 20 Sep '24 0.426 209.20 0 -0.00 0.01 -27.20
28 MELI 1444.14 1300.00 19 Jul '24 0.428 216.80 0 20 Sep '24 0.435 240.60 0 -0.00 0.01 -23.80
29 MELI 1444.14 1280.00 26 Apr '24 0.448 175.90 0 21 Jun '24 0.452 203.80 0 -0.00 0.00 -27.90
30 MELI 1444.14 1260.00 19 Jul '24 0.438 245.80 0 20 Sep '24 0.442 267.50 0 -0.00 0.00 -21.70
31 MELI 1444.14 1230.00 19 Jul '24 0.450 269.70 0 20 Sep '24 0.450 289.30 0 -0.00 -0.00 -19.60
32 MELI 1444.14 1100.00 19 Jul '24 0.517 381.60 0 20 Sep '24 0.491 392.10 0 -0.00 -0.03 -10.50
33 MELI 1444.14 1420.00 17 May '24 0.459 95.30 2 19 Jul '24 0.406 130.40 0 -0.00 -0.05 -35.10
34 MELI 1444.14 1400.00 17 May '24 0.461 106.70 1 19 Jul '24 0.406 140.00 0 -0.00 -0.05 -33.30
35 MELI 1444.14 1380.00 17 May '24 0.467 122.60 0 19 Jul '24 0.411 151.90 0 -0.00 -0.06 -29.30
36 MELI 1444.14 1430.00 17 May '24 0.459 90.00 0 19 Jul '24 0.403 126.80 0 -0.00 -0.06 -36.80
37 MELI 1444.14 1450.00 17 May '24 0.458 81.30 14 19 Jul '24 0.399 116.50 0 -0.00 -0.06 -35.20
38 MELI 1444.14 1350.00 17 May '24 0.478 144.30 0 19 Jul '24 0.416 169.80 0 -0.00 -0.06 -25.50
39 MELI 1444.14 1300.00 17 May '24 0.497 181.70 0 19 Jul '24 0.428 202.90 0 -0.00 -0.07 -21.20
40 MELI 1444.14 900.00 19 Jul '24 0.651 568.60 0 20 Sep '24 0.580 567.50 0 1.00 -0.07 1.10
41 MELI 1444.14 1280.00 17 May '24 0.506 198.00 0 19 Jul '24 0.434 217.10 0 -0.00 -0.07 -19.10
42 MELI 1444.14 1260.00 17 May '24 0.515 215.00 0 19 Jul '24 0.438 232.00 0 -0.00 -0.08 -17.00
43 MELI 1444.14 1250.00 17 May '24 0.520 224.00 0 19 Jul '24 0.442 239.70 0 -0.00 -0.08 -15.70
44 MELI 1444.14 1240.00 17 May '24 0.525 232.50 0 19 Jul '24 0.446 247.50 0 -0.00 -0.08 -15.00
45 MELI 1444.14 1220.00 17 May '24 0.534 248.60 5 19 Jul '24 0.454 263.50 0 -0.00 -0.08 -14.90
46 MELI 1444.14 1200.00 17 May '24 0.557 268.00 0 19 Jul '24 0.464 280.70 0 -0.00 -0.09 -12.70
47 MELI 1444.14 1420.00 3 May '24 0.499 84.50 0 19 Jul '24 0.406 130.40 0 -0.00 -0.09 -45.90
48 MELI 1444.14 1250.00 19 Apr '24 0.569 203.00 0 21 Jun '24 0.466 227.40 0 -0.00 -0.10 -24.40
49 MELI 1444.14 1430.00 3 May '24 0.505 81.70 0 19 Jul '24 0.403 126.80 0 -0.00 -0.10 -45.10
50 MELI 1444.14 1450.00 3 May '24 0.503 69.00 1 19 Jul '24 0.399 116.50 0 -0.00 -0.10 -47.50
51 MELI 1444.14 1040.00 17 May '24 0.700 419.60 0 19 Jul '24 0.547 422.30 0 -0.00 -0.15 -2.70
52 MELI 1444.14 1210.00 19 Apr '24 0.709 243.50 0 21 Jun '24 0.484 261.10 0 -0.00 -0.22 -17.60
53 MELI 1444.14 1180.00 19 Apr '24 0.741 272.90 0 21 Jun '24 0.506 288.20 0 -0.00 -0.24 -15.30
54 MELI 1444.14 1200.00 19 Apr '24 0.757 253.80 0 21 Jun '24 0.492 269.70 0 -0.00 -0.27 -15.90
55 MELI 1444.14 1190.00 19 Apr '24 0.785 263.80 0 21 Jun '24 0.494 278.10 0 -0.00 -0.29 -14.30
56 MELI 1444.14 800.00 17 May '24 1.067 657.20 0 19 Jul '24 0.743 650.50 0 1.00 -0.32 6.70
57 MELI 1444.14 1040.00 19 Apr '24 1.142 413.00 0 21 Jun '24 0.592 413.90 0 -0.00 -0.55 -0.90
58 MELI 1444.14 1050.00 19 Apr '24 1.148 403.30 0 21 Jun '24 0.580 404.00 0 -0.00 -0.57 -0.70
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.