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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QSR 76.69 19 Apr '24 16 80.00 0.148 3.50 632 82.50 0.187 3.60 0 -0.10 2.50 1.04 0.04
2 QSR 76.69 17 Jan '25 289 72.50 0.255 3.90 0 75.00 0.278 4.70 0 -0.80 2.50 1.47 0.02
3 QSR 76.69 16 Jan '26 653 80.00 0.365 10.10 0 82.50 0.373 10.80 0 -0.70 2.50 1.39 0.01
4 QSR 76.69 16 Jan '26 653 75.00 0.357 7.70 0 77.50 0.363 8.40 0 -0.70 2.50 1.39 0.01
5 QSR 76.69 16 Jan '26 653 72.50 0.353 6.90 0 75.00 0.357 7.30 0 -0.40 2.50 1.19 0.00
6 QSR 76.69 16 Jan '26 653 77.50 0.363 8.90 0 80.00 0.365 9.40 0 -0.50 2.50 1.25 0.00
7 QSR 76.69 17 Jan '25 289 80.00 0.247 7.20 2 82.50 0.249 8.40 0 -1.20 2.50 1.92 0.00
8 QSR 76.69 19 Jul '24 107 80.00 0.203 5.20 3 82.50 0.203 6.70 0 -1.50 2.50 2.50 -0.00
9 QSR 76.69 19 Jul '24 107 77.50 0.203 3.80 71 80.00 0.203 5.00 3 -1.20 2.50 1.92 -0.00
10 QSR 76.69 16 Aug '24 135 80.00 0.216 5.70 0 82.50 0.215 7.10 0 -1.40 2.50 2.27 -0.00
11 QSR 76.69 17 Jan '25 289 77.50 0.249 6.00 0 80.00 0.247 7.00 2 -1.00 2.50 1.67 -0.00
12 QSR 76.69 20 Sep '24 170 72.50 0.239 2.85 0 75.00 0.235 3.50 0 -0.65 2.50 1.35 -0.00
13 QSR 76.69 20 Sep '24 170 75.00 0.235 3.80 0 77.50 0.230 4.60 0 -0.80 2.50 1.47 -0.01
14 QSR 76.69 18 Oct '24 198 72.50 0.241 3.10 0 75.00 0.236 3.80 0 -0.70 2.50 1.39 -0.01
15 QSR 76.69 19 Jul '24 107 72.50 0.222 1.85 0 75.00 0.216 2.50 0 -0.65 2.50 1.35 -0.01
16 QSR 76.69 16 Aug '24 135 75.00 0.231 3.30 0 77.50 0.224 4.20 0 -0.90 2.50 1.56 -0.01
17 QSR 76.69 16 Aug '24 135 72.50 0.237 2.40 0 75.00 0.231 3.10 0 -0.70 2.50 1.39 -0.01
18 QSR 76.69 20 Sep '24 170 77.50 0.230 4.90 0 80.00 0.222 5.80 0 -0.90 2.50 1.56 -0.01
19 QSR 76.69 21 Jun '24 79 80.00 0.202 4.90 1 82.50 0.195 6.30 0 -1.40 2.50 2.27 -0.01
20 QSR 76.69 16 Aug '24 135 77.50 0.224 4.40 0 80.00 0.216 5.50 0 -1.10 2.50 1.79 -0.01
21 QSR 76.69 21 Jun '24 79 75.00 0.220 2.35 1 77.50 0.212 3.20 0 -0.85 2.50 1.52 -0.01
22 QSR 76.69 21 Jun '24 79 72.50 0.229 1.55 0 75.00 0.220 2.15 1 -0.60 2.50 1.32 -0.01
23 QSR 76.69 21 Jun '24 79 77.50 0.212 3.50 0 80.00 0.202 4.70 1 -1.20 2.50 1.92 -0.01
24 QSR 76.69 19 Jul '24 107 75.00 0.216 2.70 0 77.50 0.203 3.60 71 -0.90 2.50 1.56 -0.01
25 QSR 76.69 17 May '24 44 75.00 0.231 1.70 1 77.50 0.218 2.65 1 -0.95 2.50 1.61 -0.01
26 QSR 76.69 17 May '24 44 72.50 0.245 1.00 3 75.00 0.231 1.60 1 -0.60 2.50 1.32 -0.01
27 QSR 76.69 17 May '24 44 77.50 0.218 2.80 1 80.00 0.203 4.10 1 -1.30 2.50 2.08 -0.01
28 QSR 76.69 17 May '24 44 80.00 0.203 4.30 1 82.50 0.188 6.00 0 -1.70 2.50 3.12 -0.01
29 QSR 76.69 19 Apr '24 16 75.00 0.210 0.70 507 77.50 0.187 1.60 20 -0.90 2.50 1.56 -0.02
30 QSR 76.69 19 Apr '24 16 72.50 0.233 0.30 0 75.00 0.210 0.60 507 -0.30 2.50 1.14 -0.02
31 QSR 76.69 19 Apr '24 16 77.50 0.187 1.70 20 80.00 0.148 3.30 632 -1.60 2.50 2.78 -0.04
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.