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 15, 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 QSR 70.53 1.4M 19 Apr '24 4 75.00 C  0 1 0.00 0.430 6.34%
2 QSR 70.53 1.4M 17 May '24 32 70.00 C 2.65 0 3.01 0.297 3.12%
3 QSR 70.53 1.4M 19 Apr '24 4 70.00 C 1.05 15 0.74 0.284 0.75%
4 QSR 70.53 1.4M 21 Jun '24 67 67.50 C 5.00 0 2.79 0.284 3.01%
5 QSR 70.53 1.4M 17 May '24 32 72.50 C 1.40 1 1.98 0.271 4.87%
6 QSR 70.53 1.4M 19 Apr '24 4 72.50 C 0.15 0 0.21 0.269 3.01%
7 QSR 70.53 1.4M 17 May '24 32 75.00 C 0.65 1 0.92 0.267 7.33%
8 QSR 70.53 1.4M 21 Jun '24 67 70.00 C 3.40 2 4.07 0.264 4.28%
9 QSR 70.53 1.4M 19 Jul '24 95 67.50 C 5.40 0 3.36 0.263 3.64%
10 QSR 70.53 1.4M 16 Aug '24 123 70.00 C 4.60 0 5.77 0.260 6.17%
11 QSR 70.53 1.4M 21 Jun '24 67 72.50 C 2.20 1 3.12 0.253 6.10%
12 QSR 70.53 1.4M 19 Jul '24 95 70.00 C 3.90 0 4.78 0.252 5.06%
13 QSR 70.53 1.4M 16 Aug '24 123 72.50 C 3.30 0 4.68 0.250 7.84%
14 QSR 70.53 1.4M 20 Sep '24 158 72.50 C 3.90 0 5.53 0.246 8.81%
15 QSR 70.53 1.4M 16 Aug '24 123 75.00 C 2.30 0 3.26 0.243 9.92%
16 QSR 70.53 1.4M 15 Nov '24 214 70.00 C 6.00 0 7.76 0.242 8.48%
17 QSR 70.53 1.4M 21 Jun '24 67 75.00 C 1.25 0 1.77 0.242 8.26%
18 QSR 70.53 1.4M 19 Jul '24 95 72.50 C 2.60 1 3.69 0.240 6.73%
19 QSR 70.53 1.4M 20 Sep '24 158 75.00 C 2.85 1 4.04 0.240 10.82%
20 QSR 70.53 1.4M 19 Jul '24 95 75.00 C 1.65 0 2.34 0.232 8.89%
21 QSR 70.53 1.4M 17 Jan '25 277 67.50 C 8.10 0 7.19 0.226 8.12%
22 QSR 70.53 1.4M 17 Jan '25 277 70.00 C 6.70 0 8.75 0.224 9.67%
23 QSR 70.53 1.4M 17 Jan '25 277 72.50 C 5.40 0 7.66 0.221 11.32%
24 QSR 70.53 1.4M 17 Jan '25 277 75.00 C 4.30 1 6.10 0.218 13.24%
25 QSR 70.53 1.4M 16 Jan '26 641 67.50 C 11.60 0 12.15 0.190 14.54%
26 QSR 70.53 1.4M 16 Jan '26 641 70.00 C 10.10 0 13.57 0.190 15.84%
27 QSR 70.53 1.4M 16 Jan '26 641 75.00 C 8.00 0 11.34 0.107 19.94%
28 QSR 70.53 1.4M 16 Jan '26 641 72.50 C 9.10 0 12.90 0.089 18.02%
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.