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 25, 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 1363.83 207K 3 May '24 8 1880.00 C  0 0 0.00 1.172 37.85%
2 MELI 1363.83 207K 3 May '24 8 1890.00 C  0 0 0.00 1.171 38.58%
3 MELI 1363.83 207K 17 May '24 22 2500.00 C  0 0 0.00 1.046 83.31%
4 MELI 1363.83 207K 3 May '24 8 1820.00 C  0 0 0.00 0.980 33.45%
5 MELI 1363.83 207K 3 May '24 8 1800.00 C  0 0 0.00 0.964 31.98%
6 MELI 1363.83 207K 17 May '24 22 2400.00 C  0 0 0.00 0.937 75.98%
7 MELI 1363.83 207K 3 May '24 8 1780.00 C  0 0 0.00 0.936 30.51%
8 MELI 1363.83 207K 3 May '24 8 1750.00 C 0.05 0 0.00 0.933 28.32%
9 MELI 1363.83 207K 3 May '24 8 1760.00 C  0 0 0.00 0.907 29.05%
10 MELI 1363.83 207K 3 May '24 8 1730.00 C  0 0 0.00 0.860 26.85%
11 MELI 1363.83 207K 3 May '24 8 1860.00 C  0 0 0.00 0.842 36.38%
12 MELI 1363.83 207K 17 May '24 22 2300.00 C 0.05 0 0.00 0.839 68.65%
13 MELI 1363.83 207K 10 May '24 15 1880.00 C  0 0 0.00 0.834 37.85%
14 MELI 1363.83 207K 3 May '24 8 1710.00 C  0 0 0.00 0.832 25.38%
15 MELI 1363.83 207K 17 May '24 22 2600.00 C  0 0 0.00 0.825 90.64%
16 MELI 1363.83 207K 3 May '24 8 1700.00 C  0 0 0.00 0.793 24.65%
17 MELI 1363.83 207K 3 May '24 8 1680.00 C  0 0 0.00 0.788 23.18%
18 MELI 1363.83 207K 3 May '24 8 1650.00 C  0 0 0.00 0.772 20.98%
19 MELI 1363.83 207K 17 May '24 22 2100.00 C  0 0 0.00 0.759 53.98%
20 MELI 1363.83 207K 3 May '24 8 1670.00 C  0 0 0.00 0.756 22.45%
21 MELI 1363.83 207K 3 May '24 8 1625.00 C  0 0 0.00 0.752 19.15%
22 MELI 1363.83 207K 3 May '24 8 1690.00 C  0 0 0.00 0.751 23.92%
23 MELI 1363.83 207K 3 May '24 8 1720.00 C  0 0 0.00 0.746 26.12%
24 MELI 1363.83 207K 3 May '24 8 1605.00 C  0 0 0.00 0.740 17.68%
25 MELI 1363.83 207K 3 May '24 8 1630.00 C  0 0 0.00 0.738 19.52%
26 MELI 1363.83 207K 17 May '24 22 2200.00 C  0 0 0.00 0.737 61.31%
27 MELI 1363.83 207K 3 May '24 8 1660.00 C  0 0 0.00 0.732 21.72%
28 MELI 1363.83 207K 3 May '24 8 1590.00 C  0 0 0.00 0.723 16.58%
29 MELI 1363.83 207K 3 May '24 8 1585.00 C  0 0 0.00 0.722 16.22%
30 MELI 1363.83 207K 10 May '24 15 1800.00 C  0 0 0.00 0.717 31.98%
31 MELI 1363.83 207K 10 May '24 15 1700.00 C  0 0 0.00 0.699 24.65%
32 MELI 1363.83 207K 10 May '24 15 1780.00 C  0 0 0.00 0.698 30.51%
33 MELI 1363.83 207K 3 May '24 8 1640.00 C  0 0 0.00 0.694 20.25%
34 MELI 1363.83 207K 17 May '24 22 1880.00 C  0 1 0.00 0.681 37.85%
35 MELI 1363.83 207K 17 May '24 22 1980.00 C  0 0 0.00 0.680 45.18%
36 MELI 1363.83 207K 17 May '24 22 1920.00 C  0 0 0.00 0.678 40.78%
37 MELI 1363.83 207K 17 May '24 22 1970.00 C  0 0 0.00 0.673 44.45%
38 MELI 1363.83 207K 17 May '24 22 1960.00 C  0 0 0.00 0.667 43.71%
39 MELI 1363.83 207K 21 Jun '24 57 2500.00 C  0 0 0.00 0.662 83.31%
40 MELI 1363.83 207K 17 May '24 22 1950.00 C  0 0 0.00 0.659 42.98%
41 MELI 1363.83 207K 3 May '24 8 1620.00 C  0 0 0.00 0.658 18.78%
42 MELI 1363.83 207K 10 May '24 15 1740.00 C  0 0 0.00 0.658 27.58%
43 MELI 1363.83 207K 17 May '24 22 1940.00 C  0 0 0.00 0.652 42.25%
44 MELI 1363.83 207K 10 May '24 15 1720.00 C  0 0 0.00 0.651 26.12%
45 MELI 1363.83 207K 3 May '24 8 1595.00 C  0 0 0.00 0.650 16.95%
46 MELI 1363.83 207K 3 May '24 8 1530.00 C 0.10 0 0.01 0.648 12.19%
47 MELI 1363.83 207K 3 May '24 8 1575.00 C  0 0 0.00 0.648 15.48%
48 MELI 1363.83 207K 21 Jun '24 57 2600.00 C 0.75 0 0.05 0.636 90.74%
49 MELI 1363.83 207K 10 May '24 15 1660.00 C 0.35 0 0.03 0.634 21.75%
50 MELI 1363.83 207K 3 May '24 8 1610.00 C  0 1 0.00 0.626 18.05%
51 MELI 1363.83 207K 21 Jun '24 57 2400.00 C  0 0 0.00 0.619 75.98%
52 MELI 1363.83 207K 3 May '24 8 1540.00 C 0.10 1 0.01 0.618 12.93%
53 MELI 1363.83 207K 17 May '24 22 1890.00 C  0 0 0.00 0.618 38.58%
54 MELI 1363.83 207K 24 May '24 29 1840.00 C  0 0 0.00 0.618 34.91%
55 MELI 1363.83 207K 10 May '24 15 1750.00 C 0.50 0 0.04 0.616 28.36%
56 MELI 1363.83 207K 10 May '24 15 1730.00 C  0 0 0.00 0.611 26.85%
57 MELI 1363.83 207K 3 May '24 8 1565.00 C  0 0 0.00 0.610 14.75%
58 MELI 1363.83 207K 3 May '24 8 1790.00 C  0 0 0.00 0.608 31.25%
59 MELI 1363.83 207K 17 May '24 22 1870.00 C  0 0 0.00 0.606 37.11%
60 MELI 1363.83 207K 3 May '24 8 1515.00 C 0.80 0 0.06 0.604 11.15%
61 MELI 1363.83 207K 17 May '24 22 1860.00 C  0 0 0.00 0.599 36.38%
62 MELI 1363.83 207K 10 May '24 15 1670.00 C 0.15 0 0.01 0.595 22.46%
63 MELI 1363.83 207K 3 May '24 8 1570.00 C  0 2 0.00 0.595 15.12%
64 MELI 1363.83 207K 17 May '24 22 1850.00 C  0 0 0.00 0.592 35.65%
65 MELI 1363.83 207K 3 May '24 8 1525.00 C 0.55 0 0.04 0.590 11.86%
66 MELI 1363.83 207K 24 May '24 29 1900.00 C  0 0 0.00 0.589 39.31%
67 MELI 1363.83 207K 17 May '24 22 1900.00 C 0.25 6 0.02 0.589 39.34%
68 MELI 1363.83 207K 24 May '24 29 1940.00 C  0 0 0.00 0.589 42.25%
69 MELI 1363.83 207K 17 May '24 22 2000.00 C 0.05 2 0.00 0.589 46.65%
70 MELI 1363.83 207K 3 May '24 8 1480.00 C 4.30 0 0.32 0.588 8.86%
71 MELI 1363.83 207K 3 May '24 8 1555.00 C 0.05 0 0.00 0.587 14.02%
72 MELI 1363.83 207K 3 May '24 8 1600.00 C  0 1 0.00 0.587 17.32%
73 MELI 1363.83 207K 17 May '24 22 1810.00 C  0 0 0.00 0.586 32.71%
74 MELI 1363.83 207K 17 May '24 22 1840.00 C  0 0 0.00 0.586 34.91%
75 MELI 1363.83 207K 3 May '24 8 1420.00 C 16.40 1 1.20 0.583 5.39%
76 MELI 1363.83 207K 17 May '24 22 1760.00 C  0 0 0.00 0.582 29.05%
77 MELI 1363.83 207K 10 May '24 15 1680.00 C 0.90 0 0.07 0.581 23.26%
78 MELI 1363.83 207K 17 May '24 22 1780.00 C  0 0 0.00 0.580 30.51%
79 MELI 1363.83 207K 17 May '24 22 1830.00 C  0 0 0.00 0.580 34.18%
80 MELI 1363.83 207K 10 May '24 15 1650.00 C 2.40 0 0.18 0.578 21.20%
81 MELI 1363.83 207K 21 Jun '24 57 2300.00 C  0 0 0.00 0.576 68.64%
82 MELI 1363.83 207K 10 May '24 15 1640.00 C 2.20 0 0.16 0.574 20.44%
83 MELI 1363.83 207K 3 May '24 8 1615.00 C  0 0 0.00 0.574 18.42%
84 MELI 1363.83 207K 17 May '24 22 1740.00 C 0.50 0 0.04 0.574 27.63%
85 MELI 1363.83 207K 3 May '24 8 1560.00 C 0.05 1 0.00 0.574 14.39%
86 MELI 1363.83 207K 17 May '24 22 1820.00 C  0 0 0.00 0.573 33.45%
87 MELI 1363.83 207K 3 May '24 8 1380.00 C 32.80 1 2.40 0.573 3.68%
88 MELI 1363.83 207K 3 May '24 8 1580.00 C  0 1 0.00 0.570 15.85%
89 MELI 1363.83 207K 17 May '24 22 1750.00 C  0 0 0.00 0.569 28.32%
90 MELI 1363.83 207K 17 May '24 22 1800.00 C  0 0 0.00 0.567 31.98%
91 MELI 1363.83 207K 19 Jul '24 85 2600.00 C  0 0 0.00 0.566 90.64%
92 MELI 1363.83 207K 3 May '24 8 1385.00 C 29.70 1 2.18 0.561 3.81%
93 MELI 1363.83 207K 10 May '24 15 1630.00 C 2.80 1 0.21 0.559 19.76%
94 MELI 1363.83 207K 10 May '24 15 1610.00 C 3.70 0 0.27 0.559 18.37%
95 MELI 1363.83 207K 3 May '24 8 1370.00 C 37.90 122 2.78 0.559 3.32%
96 MELI 1363.83 207K 3 May '24 8 1520.00 C 0.40 2 0.03 0.556 11.48%
97 MELI 1363.83 207K 10 May '24 15 1520.00 C 10.40 0 0.76 0.555 12.31%
98 MELI 1363.83 207K 10 May '24 15 1365.00 C 57.20 0 4.19 0.554 4.47%
99 MELI 1363.83 207K 17 May '24 22 1790.00 C  0 0 0.00 0.553 31.25%
100 MELI 1363.83 207K 3 May '24 8 1365.00 C 39.70 10 2.91 0.553 3.09%
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.