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 25, 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 1363.83 1520.00 19 Jul '24 0.371 49.40 1 20 Sep '24 0.399 81.10 0 -0.00 0.03 -31.70
2 MELI 1363.83 1610.00 19 Jul '24 0.363 29.90 4 20 Sep '24 0.389 54.30 0 -0.00 0.03 -24.40
3 MELI 1363.83 1470.00 19 Jul '24 0.382 64.80 1 20 Sep '24 0.402 97.80 0 -0.00 0.02 -33.00
4 MELI 1363.83 1450.00 19 Jul '24 0.388 71.90 0 20 Sep '24 0.408 109.00 0 -0.00 0.02 -37.10
5 MELI 1363.83 1550.00 19 Jul '24 0.368 41.50 5 20 Sep '24 0.387 71.90 1 -0.00 0.02 -30.40
6 MELI 1363.83 1510.00 19 Jul '24 0.381 51.60 0 20 Sep '24 0.400 84.70 0 -0.00 0.02 -33.10
7 MELI 1363.83 1530.00 19 Jul '24 0.379 46.50 0 20 Sep '24 0.398 77.70 0 -0.00 0.02 -31.20
8 MELI 1363.83 1410.00 19 Jul '24 0.396 87.30 0 20 Sep '24 0.414 126.70 0 -0.00 0.02 -39.40
9 MELI 1363.83 1460.00 19 Jul '24 0.386 68.30 0 20 Sep '24 0.404 102.00 0 -0.00 0.02 -33.70
10 MELI 1363.83 1420.00 19 Jul '24 0.394 82.80 0 20 Sep '24 0.412 122.10 0 -0.00 0.02 -39.30
11 MELI 1363.83 1540.00 19 Jul '24 0.379 44.10 0 20 Sep '24 0.396 74.30 0 -0.00 0.02 -30.20
12 MELI 1363.83 1480.00 19 Jul '24 0.384 61.40 0 20 Sep '24 0.402 94.00 0 -0.00 0.02 -32.60
13 MELI 1363.83 1370.00 19 Jul '24 0.403 105.90 5 20 Sep '24 0.419 145.80 0 -0.00 0.02 -39.90
14 MELI 1363.83 1430.00 19 Jul '24 0.394 79.60 0 20 Sep '24 0.411 117.80 0 -0.00 0.02 -38.20
15 MELI 1363.83 1390.00 19 Jul '24 0.399 96.50 0 20 Sep '24 0.416 135.90 0 -0.00 0.02 -39.40
16 MELI 1363.83 1400.00 19 Jul '24 0.398 91.80 0 20 Sep '24 0.414 131.20 10 -0.00 0.02 -39.40
17 MELI 1363.83 1440.00 19 Jul '24 0.391 74.90 0 20 Sep '24 0.407 113.70 3 -0.00 0.02 -38.80
18 MELI 1363.83 1560.00 19 Jul '24 0.377 39.00 0 20 Sep '24 0.393 67.30 0 -0.00 0.02 -28.30
19 MELI 1363.83 1590.00 19 Jul '24 0.377 33.10 0 20 Sep '24 0.392 60.50 0 -0.00 0.02 -27.40
20 MELI 1363.83 1380.00 19 Jul '24 0.402 100.90 4 20 Sep '24 0.417 140.40 0 -0.00 0.01 -39.50
21 MELI 1363.83 1570.00 19 Jul '24 0.378 37.30 0 20 Sep '24 0.392 64.30 0 -0.00 0.01 -27.00
22 MELI 1363.83 1500.00 19 Jul '24 0.383 54.90 0 20 Sep '24 0.397 86.40 2 -0.00 0.01 -31.50
23 MELI 1363.83 1640.00 19 Jul '24 0.377 25.20 0 20 Sep '24 0.390 48.80 0 -0.00 0.01 -23.60
24 MELI 1363.83 1580.00 19 Jul '24 0.382 35.30 4 20 Sep '24 0.395 63.80 0 -0.00 0.01 -28.50
25 MELI 1363.83 1630.00 19 Jul '24 0.377 26.40 0 20 Sep '24 0.389 50.30 0 -0.00 0.01 -23.90
26 MELI 1363.83 1490.00 19 Jul '24 0.390 57.90 0 20 Sep '24 0.401 91.00 0 -0.00 0.01 -33.10
27 MELI 1363.83 1620.00 19 Jul '24 0.377 28.20 0 20 Sep '24 0.387 51.30 0 -0.00 0.01 -23.10
28 MELI 1363.83 1360.00 19 Jul '24 0.406 112.00 0 20 Sep '24 0.416 150.30 0 -0.00 0.01 -38.30
29 MELI 1363.83 1650.00 19 Jul '24 0.379 24.10 2 20 Sep '24 0.387 45.30 0 -0.00 0.01 -21.20
30 MELI 1363.83 1670.00 19 Jul '24 0.383 21.30 2 20 Sep '24 0.389 42.90 0 -0.00 0.01 -21.60
31 MELI 1363.83 1660.00 19 Jul '24 0.382 22.60 0 20 Sep '24 0.387 43.60 1 -0.00 0.00 -21.00
32 MELI 1363.83 1690.00 19 Jul '24 0.382 19.40 0 20 Sep '24 0.386 38.70 0 -0.00 0.00 -19.30
33 MELI 1363.83 1710.00 19 Jul '24 0.380 17.40 0 20 Sep '24 0.383 34.00 0 -0.00 0.00 -16.60
34 MELI 1363.83 1810.00 19 Jul '24 0.379 10.70 0 20 Sep '24 0.382 21.40 0 -0.00 0.00 -10.70
35 MELI 1363.83 1720.00 19 Jul '24 0.392 16.50 0 20 Sep '24 0.395 34.40 0 -0.00 0.00 -17.90
36 MELI 1363.83 1680.00 19 Jul '24 0.384 20.00 1 20 Sep '24 0.385 39.50 0 -0.00 0.00 -19.50
37 MELI 1363.83 1960.00 17 Jan '25 0.378 45.00 0 21 Mar '25 0.380 55.60 0 -0.00 0.00 -10.60
38 MELI 1363.83 1800.00 19 Jul '24 0.387 10.60 1 20 Sep '24 0.388 22.40 1 -0.00 0.00 -11.80
39 MELI 1363.83 1600.00 19 Jul '24 0.388 31.10 0 20 Sep '24 0.389 58.70 1 -0.00 0.00 -27.60
40 MELI 1363.83 1660.00 17 Jan '25 0.389 99.90 0 21 Mar '25 0.389 115.20 0 -0.00 0.00 -15.30
41 MELI 1363.83 1520.00 17 Jan '25 0.398 146.50 0 21 Mar '25 0.397 162.40 0 -0.00 -0.00 -15.90
42 MELI 1363.83 1700.00 19 Jul '24 0.385 18.00 4 20 Sep '24 0.384 36.10 0 -0.00 -0.00 -18.10
43 MELI 1363.83 1730.00 19 Jul '24 0.385 15.70 0 20 Sep '24 0.382 31.00 0 -0.00 -0.00 -15.30
44 MELI 1363.83 1740.00 19 Jul '24 0.387 14.10 0 20 Sep '24 0.383 29.60 0 -0.00 -0.00 -15.50
45 MELI 1363.83 1500.00 17 Jan '25 0.403 153.80 0 21 Mar '25 0.399 170.40 0 -0.00 -0.00 -16.60
46 MELI 1363.83 1760.00 19 Jul '24 0.387 12.70 0 20 Sep '24 0.382 27.00 0 -0.00 -0.00 -14.30
47 MELI 1363.83 1790.00 19 Jul '24 0.389 11.70 0 20 Sep '24 0.383 23.80 0 -0.00 -0.01 -12.10
48 MELI 1363.83 1780.00 19 Jul '24 0.392 12.30 0 20 Sep '24 0.383 24.70 0 -0.00 -0.01 -12.40
49 MELI 1363.83 1770.00 19 Jul '24 0.389 12.90 0 20 Sep '24 0.380 25.90 0 -0.00 -0.01 -13.00
50 MELI 1363.83 1830.00 19 Jul '24 0.392 9.40 0 20 Sep '24 0.383 19.40 0 -0.00 -0.01 -10.00
51 MELI 1363.83 1820.00 19 Jul '24 0.395 9.80 0 20 Sep '24 0.385 21.60 0 -0.00 -0.01 -11.80
52 MELI 1363.83 1850.00 19 Jul '24 0.392 8.70 0 20 Sep '24 0.382 17.60 0 -0.00 -0.01 -8.90
53 MELI 1363.83 1750.00 19 Jul '24 0.397 16.00 0 20 Sep '24 0.383 28.40 0 -0.00 -0.01 -12.40
54 MELI 1363.83 1870.00 19 Jul '24 0.398 8.00 0 20 Sep '24 0.381 16.20 0 -0.00 -0.02 -8.20
55 MELI 1363.83 1860.00 19 Jul '24 0.401 8.30 0 20 Sep '24 0.384 17.10 0 -0.00 -0.02 -8.80
56 MELI 1363.83 1920.00 19 Jul '24 0.398 6.80 0 20 Sep '24 0.380 13.30 0 -0.00 -0.02 -6.50
57 MELI 1363.83 1980.00 19 Jul '24 0.402 5.70 6 20 Sep '24 0.384 9.40 1 -0.00 -0.02 -3.70
58 MELI 1363.83 1960.00 19 Jul '24 0.400 6.00 0 20 Sep '24 0.381 10.70 0 -0.00 -0.02 -4.70
59 MELI 1363.83 1880.00 19 Jul '24 0.403 8.10 0 20 Sep '24 0.383 15.80 0 -0.00 -0.02 -7.70
60 MELI 1363.83 2000.00 19 Jul '24 0.406 5.40 5 20 Sep '24 0.381 9.10 0 -0.00 -0.03 -3.70
61 MELI 1363.83 1840.00 19 Jul '24 0.399 9.50 0 20 Sep '24 0.372 18.90 0 -0.00 -0.03 -9.40
62 MELI 1363.83 1940.00 19 Jul '24 0.411 6.40 0 20 Sep '24 0.382 11.70 0 -0.00 -0.03 -5.30
63 MELI 1363.83 1900.00 19 Jul '24 0.412 7.20 0 20 Sep '24 0.381 14.00 0 -0.00 -0.03 -6.80
64 MELI 1363.83 2300.00 19 Jul '24 0.466 3.20 0 20 Sep '24 0.428 1.50 0 1.00 -0.04 1.70
65 MELI 1363.83 1600.00 31 May '24 0.427 13.70 0 19 Jul '24 0.388 25.90 0 -0.00 -0.04 -12.20
66 MELI 1363.83 1380.00 31 May '24 0.445 73.00 0 19 Jul '24 0.402 98.20 4 -0.00 -0.04 -25.20
67 MELI 1363.83 1410.00 31 May '24 0.439 60.00 0 19 Jul '24 0.396 84.10 0 -0.00 -0.04 -24.10
68 MELI 1363.83 2100.00 19 Jul '24 0.422 4.40 0 20 Sep '24 0.379 4.90 0 -0.00 -0.04 -0.50
69 MELI 1363.83 1500.00 31 May '24 0.426 30.00 1 19 Jul '24 0.383 49.30 0 -0.00 -0.04 -19.30
70 MELI 1363.83 1360.00 31 May '24 0.450 83.00 1 19 Jul '24 0.406 108.10 0 -0.00 -0.04 -25.10
71 MELI 1363.83 1400.00 31 May '24 0.442 64.00 0 19 Jul '24 0.398 88.80 0 -0.00 -0.04 -24.80
72 MELI 1363.83 1420.00 31 May '24 0.439 56.00 0 19 Jul '24 0.394 79.90 0 -0.00 -0.04 -23.90
73 MELI 1363.83 1440.00 31 May '24 0.437 48.00 0 19 Jul '24 0.391 71.50 0 -0.00 -0.05 -23.50
74 MELI 1363.83 2200.00 19 Jul '24 0.460 3.70 0 20 Sep '24 0.412 2.50 0 1.00 -0.05 1.20
75 MELI 1363.83 1480.00 24 May '24 0.434 32.60 0 19 Jul '24 0.384 55.20 0 -0.00 -0.05 -22.60
76 MELI 1363.83 1470.00 31 May '24 0.434 39.00 0 19 Jul '24 0.382 58.30 1 -0.00 -0.05 -19.30
77 MELI 1363.83 1570.00 31 May '24 0.431 17.90 0 19 Jul '24 0.378 31.70 0 -0.00 -0.05 -13.80
78 MELI 1363.83 1390.00 31 May '24 0.455 67.60 0 19 Jul '24 0.399 93.20 0 -0.00 -0.06 -25.60
79 MELI 1363.83 1590.00 31 May '24 0.434 15.00 0 19 Jul '24 0.377 27.90 0 -0.00 -0.06 -12.90
80 MELI 1363.83 1370.00 31 May '24 0.462 78.00 0 19 Jul '24 0.403 103.10 5 -0.00 -0.06 -25.10
81 MELI 1363.83 1620.00 31 May '24 0.439 12.00 2 19 Jul '24 0.377 22.80 0 -0.00 -0.06 -10.80
82 MELI 1363.83 1520.00 31 May '24 0.434 27.30 0 19 Jul '24 0.371 42.80 1 -0.00 -0.06 -15.50
83 MELI 1363.83 1550.00 31 May '24 0.433 21.00 0 19 Jul '24 0.368 36.00 5 -0.00 -0.06 -15.00
84 MELI 1363.83 1630.00 31 May '24 0.443 12.00 0 19 Jul '24 0.377 21.70 0 -0.00 -0.07 -9.70
85 MELI 1363.83 1490.00 24 May '24 0.458 30.10 0 19 Jul '24 0.390 52.40 0 -0.00 -0.07 -22.30
86 MELI 1363.83 1720.00 31 May '24 0.461 7.00 0 19 Jul '24 0.392 12.70 0 -0.00 -0.07 -5.70
87 MELI 1363.83 1390.00 24 May '24 0.468 63.50 0 19 Jul '24 0.399 93.20 0 -0.00 -0.07 -29.70
88 MELI 1363.83 1400.00 24 May '24 0.470 60.00 3 19 Jul '24 0.398 88.80 0 -0.00 -0.07 -28.80
89 MELI 1363.83 1600.00 24 May '24 0.461 12.40 1 19 Jul '24 0.388 25.90 0 -0.00 -0.07 -13.50
90 MELI 1363.83 1410.00 24 May '24 0.469 56.00 0 19 Jul '24 0.396 84.10 0 -0.00 -0.07 -28.10
91 MELI 1363.83 1540.00 24 May '24 0.455 20.80 0 19 Jul '24 0.379 38.00 0 -0.00 -0.08 -17.20
92 MELI 1363.83 1580.00 24 May '24 0.460 14.60 0 19 Jul '24 0.382 31.60 4 -0.00 -0.08 -17.00
93 MELI 1363.83 1470.00 24 May '24 0.460 35.50 0 19 Jul '24 0.382 58.30 1 -0.00 -0.08 -22.80
94 MELI 1363.83 1710.00 31 May '24 0.458 7.40 0 19 Jul '24 0.380 12.80 0 -0.00 -0.08 -5.40
95 MELI 1363.83 1520.00 24 May '24 0.456 24.90 0 19 Jul '24 0.371 42.80 1 -0.00 -0.09 -17.90
96 MELI 1363.83 1400.00 17 May '24 0.486 52.20 46 19 Jul '24 0.398 88.80 0 -0.00 -0.09 -36.60
97 MELI 1363.83 1620.00 24 May '24 0.464 10.70 0 19 Jul '24 0.377 22.80 0 -0.00 -0.09 -12.10
98 MELI 1363.83 1560.00 24 May '24 0.466 17.30 0 19 Jul '24 0.377 33.80 0 -0.00 -0.09 -16.50
99 MELI 1363.83 1360.00 17 May '24 0.495 69.80 1 19 Jul '24 0.406 108.10 0 -0.00 -0.09 -38.30
100 MELI 1363.83 1430.00 17 May '24 0.487 41.20 0 19 Jul '24 0.394 75.50 0 -0.00 -0.09 -34.30
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.