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 QURE 5.32 606K 17 May '24 44 5.00 C 0.65 0 6.20 2.776 7.07%
2 QURE 5.32 606K 19 Apr '24 16 4.00 C 0.20 0 -21.05 1.788 -21.88%
3 QURE 5.32 606K 17 Jan '25 289 4.00 C 0.10 0 -22.93 1.455 -23.37%
4 QURE 5.32 606K 18 Oct '24 198 6.00 C 1.05 0 19.74 1.142 40.52%
5 QURE 5.32 606K 18 Oct '24 198 5.00 C 1.35 0 19.36 1.088 25.94%
6 QURE 5.32 606K 18 Oct '24 198 7.00 C 0.80 0 15.04 1.064 54.87%
7 QURE 5.32 606K 18 Oct '24 198 4.00 C 1.75 0 8.08 0.957 12.04%
8 QURE 5.32 606K 17 Jan '25 289 5.00 C 0.25 0 -1.32 0.923 -1.38%
9 QURE 5.32 606K 21 Jun '24 79 5.00 C 0.75 0 8.08 0.921 9.41%
10 QURE 5.32 606K 21 Jun '24 79 7.00 C 0.20 7 3.76 0.909 36.72%
11 QURE 5.32 606K 17 Jan '25 289 7.00 C 1.15 1 21.62 0.908 67.87%
12 QURE 5.32 606K 16 Jan '26 653 5.00 C 1.80 5 27.82 0.878 42.05%
13 QURE 5.32 606K 21 Jun '24 79 6.00 C 0.45 0 8.46 0.868 23.20%
14 QURE 5.32 606K 19 Jul '24 107 7.00 C 0.35 0 6.58 0.853 40.85%
15 QURE 5.32 606K 19 Jul '24 107 6.00 C 0.60 0 11.28 0.843 27.12%
16 QURE 5.32 606K 19 Apr '24 16 7.00 C  0 0 0.00 0.824 31.58%
17 QURE 5.32 606K 19 Jul '24 107 4.00 C 1.40 0 1.50 0.820 2.04%
18 QURE 5.32 606K 19 Apr '24 16 6.00 C 0.10 1 1.88 0.784 14.94%
19 QURE 5.32 606K 17 May '24 44 6.00 C 0.10 0 1.88 0.752 14.94%
20 QURE 5.32 606K 21 Jun '24 79 4.00 C 1.25 0 -1.32 0.728 -1.72%
21 QURE 5.32 606K 16 Jan '26 653 7.00 C 0.10 0 1.88 0.722 34.10%
22 QURE 5.32 606K 17 May '24 44 7.00 C 0.05 1 0.94 0.709 32.83%
23 QURE 5.32 606K 19 Apr '24 16 5.00 C 0.40 3 1.50 0.601 1.63%
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.