Optionistics

Quote for USAR (USA RESTAURANT FUNDING INC. CO)

Data as of

Last
10.48
Change
+0.08
Open
10.41
Previous
10.40
High
10.49
Low
9.85
Bid
-
Ask
-
Volume
12,373,885
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.895
Hist Vol
0.984
Opt Volume
21,198
Open Int
583,518

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 12.00Dec 18 '26 12.00-0.251
Nov 20 '26 14.00Mar 19 '27 14.00-1.154
Dec 18 '26 14.00Mar 19 '27 14.00-0.783
Nov 20 '26 14.00Dec 18 '26 14.00-0.371
Nov 20 '26 13.00Dec 18 '26 13.00-0.371
Nov 20 '26 12.00Jan 15 '27 12.00-0.612
Jan 15 '27 12.00Mar 19 '27 12.00-0.512
Nov 20 '26 12.00Mar 19 '27 12.00-1.124
Dec 18 '26 13.00Mar 19 '27 13.00-0.863
Nov 20 '26 13.00Mar 19 '27 13.00-1.234
Dec 18 '26 12.00Jan 15 '27 12.00-0.371
Dec 18 '26 12.00Mar 19 '27 12.00-0.883
Oct 16 '26 13.00Nov 20 '26 13.00-0.801
Oct 16 '26 14.00Mar 19 '27 14.00-1.965
Oct 16 '26 13.00Dec 18 '26 13.00-1.172
Mar 19 '27 12.00Jan 21 '28 12.00-1.7910
Oct 16 '26 14.00Dec 18 '26 14.00-1.182
Oct 16 '26 14.00Nov 20 '26 14.00-0.811
Jan 15 '27 12.00Jan 21 '28 12.00-2.3012
Nov 20 '26 12.00Jan 21 '28 12.00-2.9114
Oct 16 '26 13.00Mar 19 '27 13.00-2.035
Dec 18 '26 12.00Jan 21 '28 12.00-2.6713
Mar 19 '27 13.00Jan 19 '29 13.00-2.8222
Dec 18 '26 13.00Jan 19 '29 13.00-3.6825
Nov 20 '26 13.00Jan 19 '29 13.00-4.0526
Oct 16 '26 13.00Jan 19 '29 13.00-4.8527