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 11, 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 72.21 19 Apr '24 8 75.00 0.157 3.00 3 77.50 0.381 4.10 0 -1.10 2.50 1.79 0.22
2 QSR 72.21 16 Aug '24 127 75.00 0.222 5.20 0 77.50 0.232 6.60 0 -1.40 2.50 2.27 0.01
3 QSR 72.21 19 Jul '24 99 75.00 0.210 4.70 2 77.50 0.219 6.20 0 -1.50 2.50 2.50 0.01
4 QSR 72.21 16 Jan '26 645 72.50 0.365 8.30 0 75.00 0.371 9.10 0 -0.80 2.50 1.47 0.01
5 QSR 72.21 16 Jan '26 645 75.00 0.371 9.50 0 77.50 0.375 10.30 0 -0.80 2.50 1.47 0.00
6 QSR 72.21 16 Jan '26 645 70.00 0.362 7.20 0 72.50 0.365 7.90 0 -0.70 2.50 1.39 0.00
7 QSR 72.21 17 Jan '25 281 75.00 0.254 6.80 0 77.50 0.255 7.90 0 -1.10 2.50 1.79 0.00
8 QSR 72.21 17 Jan '25 281 67.50 0.264 3.60 0 70.00 0.263 4.30 0 -0.70 2.50 1.39 -0.00
9 QSR 72.21 20 Sep '24 162 75.00 0.230 5.70 0 77.50 0.228 7.00 3 -1.30 2.50 2.08 -0.00
10 QSR 72.21 15 Nov '24 218 70.00 0.248 3.90 0 72.50 0.246 4.80 0 -0.90 2.50 1.56 -0.00
11 QSR 72.21 18 Oct '24 190 72.50 0.236 4.60 0 75.00 0.233 5.70 0 -1.10 2.50 1.79 -0.00
12 QSR 72.21 20 Sep '24 162 72.50 0.234 4.30 0 75.00 0.230 5.40 0 -1.10 2.50 1.79 -0.00
13 QSR 72.21 17 Jan '25 281 70.00 0.263 4.50 0 72.50 0.259 5.30 0 -0.80 2.50 1.47 -0.00
14 QSR 72.21 17 Jan '25 281 72.50 0.259 5.70 0 75.00 0.254 6.50 0 -0.80 2.50 1.47 -0.00
15 QSR 72.21 18 Oct '24 190 67.50 0.249 2.70 0 70.00 0.244 3.40 0 -0.70 2.50 1.39 -0.01
16 QSR 72.21 21 Jun '24 71 75.00 0.215 4.40 1 77.50 0.210 5.90 0 -1.50 2.50 2.50 -0.01
17 QSR 72.21 15 Nov '24 218 72.50 0.246 5.00 0 75.00 0.240 6.00 0 -1.00 2.50 1.67 -0.01
18 QSR 72.21 20 Sep '24 162 70.00 0.241 3.30 0 72.50 0.234 4.20 0 -0.90 2.50 1.56 -0.01
19 QSR 72.21 20 Sep '24 162 67.50 0.247 2.40 1 70.00 0.241 3.10 0 -0.70 2.50 1.39 -0.01
20 QSR 72.21 16 Aug '24 127 72.50 0.229 3.90 0 75.00 0.222 5.00 0 -1.10 2.50 1.79 -0.01
21 QSR 72.21 19 Jul '24 99 70.00 0.227 2.30 8 72.50 0.220 3.20 0 -0.90 2.50 1.56 -0.01
22 QSR 72.21 18 Oct '24 190 70.00 0.244 3.60 0 72.50 0.236 4.40 0 -0.80 2.50 1.47 -0.01
23 QSR 72.21 21 Jun '24 71 70.00 0.234 1.95 5 72.50 0.226 2.90 0 -0.95 2.50 1.61 -0.01
24 QSR 72.21 16 Aug '24 127 70.00 0.238 2.85 0 72.50 0.229 3.70 0 -0.85 2.50 1.52 -0.01
25 QSR 72.21 16 Aug '24 127 67.50 0.247 2.05 0 70.00 0.238 2.70 0 -0.65 2.50 1.35 -0.01
26 QSR 72.21 19 Jul '24 99 67.50 0.237 1.55 0 70.00 0.227 2.20 8 -0.65 2.50 1.35 -0.01
27 QSR 72.21 19 Jul '24 99 72.50 0.220 3.40 0 75.00 0.210 4.50 2 -1.10 2.50 1.79 -0.01
28 QSR 72.21 21 Jun '24 71 72.50 0.226 3.00 0 75.00 0.215 4.20 1 -1.20 2.50 1.92 -0.01
29 QSR 72.21 17 May '24 36 70.00 0.246 1.35 0 72.50 0.234 2.15 18 -0.80 2.50 1.47 -0.01
30 QSR 72.21 21 Jun '24 71 67.50 0.247 1.25 2 70.00 0.234 1.85 5 -0.60 2.50 1.32 -0.01
31 QSR 72.21 17 May '24 36 67.50 0.259 0.70 32 70.00 0.246 1.15 0 -0.45 2.50 1.22 -0.01
32 QSR 72.21 17 May '24 36 72.50 0.234 2.35 18 75.00 0.221 3.60 19 -1.25 2.50 2.00 -0.01
33 QSR 72.21 17 May '24 36 75.00 0.221 3.80 19 77.50 0.208 5.50 2 -1.70 2.50 3.13 -0.01
34 QSR 72.21 19 Apr '24 8 70.00 0.216 0.25 2 72.50 0.198 0.95 18 -0.70 2.50 1.39 -0.02
35 QSR 72.21 19 Apr '24 8 72.50 0.198 1.05 18 75.00 0.157 2.65 3 -1.60 2.50 2.78 -0.04
36 QSR 72.21 19 Apr '24 8 67.50 0.267 0.10 1 70.00 0.216 0.15 2 -0.05 2.50 1.02 -0.05
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.