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 4, 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 5.20 427K 17 Jan '25 288 4.00 C 1.00 0 -3.85 1.536 -4.76%
2 QURE 5.20 427K 19 Apr '24 15 4.00 C 1.00 2 -3.85 1.384 -4.76%
3 QURE 5.20 427K 19 Apr '24 15 7.00 C 0.05 0 0.96 1.289 35.92%
4 QURE 5.20 427K 18 Oct '24 197 5.00 C 1.35 0 22.12 1.151 29.87%
5 QURE 5.20 427K 18 Oct '24 197 7.00 C 0.75 0 14.42 1.108 57.30%
6 QURE 5.20 427K 18 Oct '24 197 4.00 C 1.80 0 11.54 1.019 17.65%
7 QURE 5.20 427K 17 Jan '25 288 7.00 C 0.60 5 11.54 0.988 52.17%
8 QURE 5.20 427K 17 Jan '25 288 5.00 C 0.20 0 0.00 0.976 0.00%
9 QURE 5.20 427K 21 Jun '24 78 7.00 C 0.20 0 3.85 0.960 40.00%
10 QURE 5.20 427K 19 Jul '24 106 4.00 C 1.45 0 4.81 0.943 6.67%
11 QURE 5.20 427K 21 Jun '24 78 6.00 C 0.20 0 3.85 0.931 20.00%
12 QURE 5.20 427K 19 Jul '24 106 6.00 C 0.60 300 11.54 0.930 30.43%
13 QURE 5.20 427K 16 Jan '26 652 5.00 C 2.05 0 35.58 0.925 58.73%
14 QURE 5.20 427K 19 Apr '24 15 6.00 C 0.05 1 0.96 0.913 16.50%
15 QURE 5.20 427K 19 Jul '24 106 7.00 C 0.40 0 7.69 0.898 45.83%
16 QURE 5.20 427K 21 Jun '24 78 4.00 C 0.55 0 -12.50 0.889 -13.98%
17 QURE 5.20 427K 17 May '24 43 6.00 C 0.20 1 3.85 0.885 20.00%
18 QURE 5.20 427K 17 May '24 43 7.00 C  0 0 0.00 0.760 34.62%
19 QURE 5.20 427K 16 Jan '26 652 7.00 C 0.10 0 1.92 0.752 37.25%
20 QURE 5.20 427K 21 Jun '24 78 5.00 C 0.60 0 7.69 0.737 8.70%
21 QURE 5.20 427K 19 Apr '24 15 5.00 C 0.35 27 2.88 0.701 3.09%
22 QURE 5.20 427K 18 Oct '24 197 6.00 C 0.10 0 1.92 0.695 17.65%
23 QURE 5.20 427K 17 May '24 43 5.00 C 0.55 0 6.73 0.677 7.53%
24 QURE 5.20 427K 17 May '24 43 4.00 C 1.05 0 -2.88 0.571 -3.61%
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.