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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 25, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QSR 78.67 19 Apr '24 25 75.00 0.256 4.50 1 72.50 0.437 5.20 0 -0.70 2.50 1.39 0.18
2 QSR 78.67 19 Apr '24 25 77.50 0.220 2.50 1 75.00 0.256 4.30 1 -1.80 2.50 3.57 0.04
3 QSR 78.67 17 May '24 53 77.50 0.260 3.80 64 75.00 0.282 5.40 10 -1.60 2.50 2.78 0.02
4 QSR 78.67 21 Jun '24 88 77.50 0.239 4.50 4 75.00 0.259 6.00 0 -1.50 2.50 2.50 0.02
5 QSR 78.67 21 Jun '24 88 75.00 0.259 6.30 0 72.50 0.276 7.90 0 -1.60 2.50 2.78 0.02
6 QSR 78.67 19 Apr '24 25 80.00 0.203 1.15 60 77.50 0.220 2.40 1 -1.25 2.50 2.00 0.02
7 QSR 78.67 17 May '24 53 82.50 0.232 1.40 0 80.00 0.247 2.30 16 -0.90 2.50 1.56 0.02
8 QSR 78.67 17 May '24 53 80.00 0.247 2.45 16 77.50 0.260 3.70 64 -1.25 2.50 2.00 0.01
9 QSR 78.67 19 Jul '24 116 75.00 0.238 6.60 0 72.50 0.250 8.20 0 -1.60 2.50 2.78 0.01
10 QSR 78.67 19 Jul '24 116 77.50 0.226 4.90 0 75.00 0.238 6.30 0 -1.40 2.50 2.27 0.01
11 QSR 78.67 21 Jun '24 88 80.00 0.230 3.10 25 77.50 0.239 4.30 4 -1.20 2.50 1.92 0.01
12 QSR 78.67 19 Jul '24 116 82.50 0.212 2.45 0 80.00 0.221 3.40 1 -0.95 2.50 1.61 0.01
13 QSR 78.67 21 Jun '24 88 82.50 0.222 2.05 0 80.00 0.230 3.00 25 -0.95 2.50 1.61 0.01
14 QSR 78.67 19 Apr '24 25 82.50 0.196 0.45 3 80.00 0.203 1.05 60 -0.60 2.50 1.32 0.01
15 QSR 78.67 16 Aug '24 144 82.50 0.223 3.20 0 80.00 0.229 4.10 0 -0.90 2.50 1.56 0.01
16 QSR 78.67 20 Sep '24 179 80.00 0.225 4.90 0 77.50 0.231 6.00 0 -1.10 2.50 1.79 0.01
17 QSR 78.67 19 Jul '24 116 80.00 0.221 3.60 1 77.50 0.226 4.70 0 -1.10 2.50 1.79 0.00
18 QSR 78.67 18 Oct '24 207 82.50 0.214 4.10 0 80.00 0.218 5.00 0 -0.90 2.50 1.56 0.00
19 QSR 78.67 17 Jan '25 298 77.50 0.203 7.90 0 75.00 0.206 9.10 0 -1.20 2.50 1.92 0.00
20 QSR 78.67 17 Jan '25 298 82.50 0.197 5.30 0 80.00 0.200 6.30 15 -1.00 2.50 1.67 0.00
21 QSR 78.67 17 Jan '25 298 80.00 0.200 6.50 15 77.50 0.203 7.60 0 -1.10 2.50 1.79 0.00
22 QSR 78.67 16 Jan '26 662 75.00 0.189 13.30 0 72.50 0.189 14.10 0 -0.80 2.50 1.47  0
23 QSR 78.67 16 Jan '26 662 82.50 0.189 9.40 0 80.00 0.189 9.80 0 -0.40 2.50 1.19  0
24 QSR 78.67 16 Jan '26 662 80.00 0.189 10.60 0 77.50 0.189 11.10 0 -0.50 2.50 1.25  0
25 QSR 78.67 17 Jan '25 298 75.00 0.206 9.40 0 72.50 0.205 10.70 0 -1.30 2.50 2.08 -0.00
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.