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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 3, 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 MELI 1504.98 204K 5 Apr '24 2 2060.00 C  0 0 0.00 2.077 36.88%
2 MELI 1504.98 204K 5 Apr '24 2 2400.00 C  0 0 0.00 1.868 59.47%
3 MELI 1504.98 204K 5 Apr '24 2 1880.00 C  0 0 0.00 1.579 24.92%
4 MELI 1504.98 204K 5 Apr '24 2 1840.00 C  0 0 0.00 1.561 22.26%
5 MELI 1504.98 204K 5 Apr '24 2 1820.00 C  0 0 0.00 1.372 20.93%
6 MELI 1504.98 204K 5 Apr '24 2 1790.00 C  0 0 0.00 1.290 18.94%
7 MELI 1504.98 204K 5 Apr '24 2 1860.00 C  0 0 0.00 1.195 23.59%
8 MELI 1504.98 204K 5 Apr '24 2 2000.00 C  0 0 0.00 1.188 32.89%
9 MELI 1504.98 204K 5 Apr '24 2 1980.00 C  0 0 0.00 1.150 31.56%
10 MELI 1504.98 204K 5 Apr '24 2 1720.00 C  0 1 0.00 1.078 14.29%
11 MELI 1504.98 204K 5 Apr '24 2 1780.00 C  0 0 0.00 1.051 18.27%
12 MELI 1504.98 204K 5 Apr '24 2 1800.00 C  0 0 0.00 1.049 19.60%
13 MELI 1504.98 204K 5 Apr '24 2 1730.00 C  0 0 0.00 0.977 14.95%
14 MELI 1504.98 204K 5 Apr '24 2 1740.00 C  0 0 0.00 0.952 15.62%
15 MELI 1504.98 204K 5 Apr '24 2 1850.00 C  0 0 0.00 0.887 22.93%
16 MELI 1504.98 204K 5 Apr '24 2 1710.00 C  0 0 0.00 0.843 13.62%
17 MELI 1504.98 204K 5 Apr '24 2 1655.00 C  0 0 0.00 0.804 9.97%
18 MELI 1504.98 204K 5 Apr '24 2 1750.00 C  0 41 0.00 0.791 16.28%
19 MELI 1504.98 204K 5 Apr '24 2 1700.00 C  0 0 0.00 0.784 12.96%
20 MELI 1504.98 204K 12 Apr '24 9 1920.00 C  0 0 0.00 0.683 27.58%
21 MELI 1504.98 204K 17 May '24 44 2500.00 C  0 0 0.00 0.629 66.12%
22 MELI 1504.98 204K 5 Apr '24 2 1690.00 C  0 0 0.00 0.627 12.29%
23 MELI 1504.98 204K 5 Apr '24 2 1630.00 C  0 0 0.00 0.600 8.31%
24 MELI 1504.98 204K 5 Apr '24 2 1680.00 C  0 0 0.00 0.594 11.63%
25 MELI 1504.98 204K 5 Apr '24 2 1660.00 C 0.05 0 0.00 0.591 10.30%
26 MELI 1504.98 204K 5 Apr '24 2 1670.00 C 0.05 0 0.00 0.590 10.97%
27 MELI 1504.98 204K 19 Apr '24 16 1990.00 C  0 0 0.00 0.585 32.23%
28 MELI 1504.98 204K 5 Apr '24 2 1635.00 C 0.15 0 0.01 0.582 8.65%
29 MELI 1504.98 204K 12 Apr '24 9 1830.00 C  0 0 0.00 0.579 21.60%
30 MELI 1504.98 204K 12 Apr '24 9 1980.00 C  0 0 0.00 0.573 31.56%
31 MELI 1504.98 204K 26 Apr '24 23 2280.00 C  0 0 0.00 0.573 51.50%
32 MELI 1504.98 204K 19 Apr '24 16 1960.00 C  0 0 0.00 0.558 30.23%
33 MELI 1504.98 204K 17 May '24 44 2400.00 C  0 0 0.00 0.556 59.47%
34 MELI 1504.98 204K 5 Apr '24 2 1615.00 C  0 0 0.00 0.555 7.31%
35 MELI 1504.98 204K 19 Apr '24 16 1950.00 C  0 0 0.00 0.549 29.57%
36 MELI 1504.98 204K 19 Apr '24 16 1940.00 C  0 0 0.00 0.542 28.91%
37 MELI 1504.98 204K 5 Apr '24 2 1625.00 C 0.05 2 0.00 0.532 7.98%
38 MELI 1504.98 204K 5 Apr '24 2 1645.00 C 0.05 1 0.00 0.523 9.31%
39 MELI 1504.98 204K 19 Apr '24 16 1920.00 C  0 0 0.00 0.523 27.58%
40 MELI 1504.98 204K 5 Apr '24 2 1640.00 C  0 49 0.00 0.523 8.97%
41 MELI 1504.98 204K 19 Apr '24 16 1930.00 C  0 0 0.00 0.519 28.24%
42 MELI 1504.98 204K 12 Apr '24 9 1780.00 C  0 0 0.00 0.514 18.27%
43 MELI 1504.98 204K 5 Apr '24 2 1650.00 C  0 0 0.00 0.512 9.64%
44 MELI 1504.98 204K 19 Apr '24 16 1860.00 C  0 0 0.00 0.511 23.59%
45 MELI 1504.98 204K 21 Jun '24 79 2600.00 C 0.85 1 0.06 0.510 72.86%
46 MELI 1504.98 204K 12 Apr '24 9 1770.00 C  0 0 0.00 0.501 17.61%
47 MELI 1504.98 204K 19 Apr '24 16 1900.00 C  0 0 0.00 0.499 26.25%
48 MELI 1504.98 204K 17 May '24 44 2200.00 C  0 0 0.00 0.497 46.18%
49 MELI 1504.98 204K 17 May '24 44 2300.00 C  0 1 0.00 0.490 52.83%
50 MELI 1504.98 204K 12 Apr '24 9 1760.00 C  0 0 0.00 0.488 16.95%
51 MELI 1504.98 204K 17 May '24 44 2100.00 C 0.05 0 0.00 0.485 39.54%
52 MELI 1504.98 204K 19 Apr '24 16 1850.00 C  0 0 0.00 0.484 22.93%
53 MELI 1504.98 204K 17 May '24 44 2600.00 C  0 0 0.00 0.483 72.76%
54 MELI 1504.98 204K 19 Apr '24 16 1890.00 C  0 0 0.00 0.482 25.58%
55 MELI 1504.98 204K 26 Apr '24 23 1890.00 C  0 0 0.00 0.481 25.58%
56 MELI 1504.98 204K 21 Jun '24 79 2500.00 C  0 0 0.00 0.478 66.12%
57 MELI 1504.98 204K 19 Apr '24 16 1880.00 C  0 0 0.00 0.477 24.92%
58 MELI 1504.98 204K 12 Apr '24 9 1750.00 C  0 0 0.00 0.466 16.28%
59 MELI 1504.98 204K 5 Apr '24 2 1610.00 C  0 20 0.00 0.464 6.98%
60 MELI 1504.98 204K 17 May '24 44 1970.00 C 1.80 0 0.12 0.462 31.06%
61 MELI 1504.98 204K 3 May '24 30 1510.00 C 73.00 0 4.85 0.457 5.45%
62 MELI 1504.98 204K 5 Apr '24 2 1605.00 C  0 0 0.00 0.457 6.65%
63 MELI 1504.98 204K 3 May '24 30 1560.00 C 49.10 1 3.26 0.455 7.15%
64 MELI 1504.98 204K 26 Apr '24 23 2000.00 C  0 0 0.00 0.453 32.89%
65 MELI 1504.98 204K 17 May '24 44 1900.00 C 4.30 0 0.29 0.452 26.61%
66 MELI 1504.98 204K 3 May '24 30 1720.00 C 10.80 1 0.72 0.452 15.11%
67 MELI 1504.98 204K 3 May '24 30 1700.00 C 15.00 1 1.00 0.451 14.10%
68 MELI 1504.98 204K 19 Apr '24 16 1840.00 C  0 0 0.00 0.450 22.26%
69 MELI 1504.98 204K 3 May '24 30 1620.00 C 30.30 1 2.01 0.449 9.85%
70 MELI 1504.98 204K 3 May '24 30 1550.00 C 55.50 0 3.69 0.448 6.93%
71 MELI 1504.98 204K 3 May '24 30 1520.00 C 65.80 0 4.37 0.448 5.62%
72 MELI 1504.98 204K 3 May '24 30 1500.00 C 76.90 2 4.78 0.447 5.04%
73 MELI 1504.98 204K 3 May '24 30 1540.00 C 58.00 0 3.85 0.447 6.43%
74 MELI 1504.98 204K 10 May '24 37 1510.00 C 80.00 0 5.32 0.446 5.97%
75 MELI 1504.98 204K 21 Jun '24 79 2300.00 C  0 0 0.00 0.446 52.83%
76 MELI 1504.98 204K 3 May '24 30 1670.00 C 20.40 0 1.36 0.445 12.49%
77 MELI 1504.98 204K 3 May '24 30 1530.00 C 62.20 0 4.13 0.444 6.05%
78 MELI 1504.98 204K 17 May '24 44 1980.00 C 2.15 0 0.14 0.442 31.75%
79 MELI 1504.98 204K 3 May '24 30 1820.00 C 3.30 0 0.22 0.442 21.20%
80 MELI 1504.98 204K 5 Apr '24 2 1595.00 C 0.10 0 0.01 0.441 5.99%
81 MELI 1504.98 204K 3 May '24 30 1580.00 C 42.20 0 2.80 0.441 8.01%
82 MELI 1504.98 204K 21 Jun '24 79 2400.00 C  0 0 0.00 0.441 59.47%
83 MELI 1504.98 204K 3 May '24 30 1610.00 C 34.50 0 2.29 0.440 9.49%
84 MELI 1504.98 204K 12 Apr '24 9 1730.00 C  0 0 0.00 0.440 14.95%
85 MELI 1504.98 204K 3 May '24 30 1800.00 C 4.40 0 0.29 0.440 19.95%
86 MELI 1504.98 204K 17 May '24 44 1950.00 C 3.20 0 0.21 0.439 29.85%
87 MELI 1504.98 204K 3 May '24 30 1570.00 C 45.20 0 3.00 0.438 7.55%
88 MELI 1504.98 204K 10 May '24 37 1550.00 C 61.90 1 4.11 0.438 7.41%
89 MELI 1504.98 204K 17 May '24 44 1940.00 C 3.50 0 0.23 0.437 29.21%
90 MELI 1504.98 204K 3 May '24 30 1630.00 C 27.40 0 1.82 0.437 10.32%
91 MELI 1504.98 204K 3 May '24 30 1600.00 C 35.20 0 2.34 0.436 8.86%
92 MELI 1504.98 204K 10 May '24 37 1580.00 C 50.30 1 3.34 0.435 8.61%
93 MELI 1504.98 204K 17 May '24 44 1960.00 C 2.45 0 0.16 0.435 30.45%
94 MELI 1504.98 204K 3 May '24 30 1650.00 C 24.30 0 1.61 0.434 11.44%
95 MELI 1504.98 204K 3 May '24 30 1690.00 C 15.80 0 1.05 0.433 13.49%
96 MELI 1504.98 204K 17 May '24 44 1760.00 C 14.70 2 0.98 0.433 18.10%
97 MELI 1504.98 204K 17 May '24 44 1890.00 C 5.50 0 0.37 0.432 26.04%
98 MELI 1504.98 204K 19 Jul '24 107 2600.00 C 0.10 0 0.01 0.432 72.77%
99 MELI 1504.98 204K 17 May '24 44 1800.00 C 10.40 0 0.69 0.432 20.44%
100 MELI 1504.98 204K 3 May '24 30 1660.00 C 20.50 0 1.36 0.431 11.82%
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.