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 April 24, 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 PRU 112.76 17 May '24 23 105.00 0.272 8.90 0 100.00 0.495 12.70 0 -3.80 5.00 4.17 0.22
2 PRU 112.76 19 Dec '25 604 115.00 0.066 14.10 0 110.00 0.204 15.50 0 -1.40 5.00 1.39 0.14
3 PRU 112.76 16 Jan '26 632 120.00 0.082 12.00 0 115.00 0.204 13.30 0 -1.30 5.00 1.35 0.12
4 PRU 112.76 20 Jun '25 422 105.00 0.090 16.50 0 100.00 0.204 17.00 0 -0.50 5.00 1.11 0.11
5 PRU 112.76 17 May '24 23 115.00 0.252 1.95 116 110.00 0.279 4.60 14 -2.65 5.00 2.13 0.03
6 PRU 112.76 21 Jun '24 58 110.00 0.213 5.50 1 105.00 0.229 8.90 1 -3.40 5.00 3.12 0.02
7 PRU 112.76 17 May '24 23 120.00 0.238 0.60 39 115.00 0.252 1.85 116 -1.25 5.00 1.33 0.01
8 PRU 112.76 21 Jun '24 58 115.00 0.202 2.75 43 110.00 0.213 5.30 1 -2.55 5.00 2.04 0.01
9 PRU 112.76 17 Jan '25 268 105.00 0.169 14.70 0 100.00 0.177 15.10 0 -0.40 5.00 1.09 0.01
10 PRU 112.76 20 Sep '24 149 110.00 0.205 8.00 0 105.00 0.210 11.00 0 -3.00 5.00 2.50 0.01
11 PRU 112.76 20 Sep '24 149 105.00 0.210 11.30 0 100.00 0.215 14.80 0 -3.50 5.00 3.33 0.00
12 PRU 112.76 20 Sep '24 149 115.00 0.201 5.30 4 110.00 0.205 7.70 0 -2.40 5.00 1.92 0.00
13 PRU 112.76 21 Jun '24 58 120.00 0.197 1.20 43 115.00 0.202 2.65 43 -1.45 5.00 1.41 0.00
14 PRU 112.76 20 Sep '24 149 120.00 0.199 3.40 105 115.00 0.201 5.10 4 -1.70 5.00 1.52 0.00
15 PRU 112.76 17 Jan '25 268 120.00 0.201 6.30 0 115.00 0.202 8.10 13 -1.80 5.00 1.56 0.00
16 PRU 112.76 16 Jan '26 632 115.00 0.204 14.20 0 110.00 0.204 15.60 0 -1.40 5.00 1.39  0
17 PRU 112.76 19 Dec '25 604 105.00 0.204 19.00 0 100.00 0.204 21.00 0 -2.00 5.00 1.67  0
18 PRU 112.76 18 Dec '26 968 110.00 0.204 19.30 0 105.00 0.204 20.00 0 -0.70 5.00 1.16  0
19 PRU 112.76 16 Jan '26 632 110.00 0.204 16.50 0 105.00 0.204 18.50 0 -2.00 5.00 1.67  0
20 PRU 112.76 18 Dec '26 968 115.00 0.204 17.20 0 110.00 0.204 17.70 0 -0.50 5.00 1.11  0
21 PRU 112.76 16 Jan '26 632 105.00 0.204 19.20 0 100.00 0.204 19.50 0 -0.30 5.00 1.06  0
22 PRU 112.76 17 Jan '25 268 115.00 0.202 8.40 13 110.00 0.199 10.60 0 -2.20 5.00 1.79 -0.00
23 PRU 112.76 20 Jun '25 422 120.00 0.168 9.00 5 115.00 0.164 10.60 0 -1.60 5.00 1.47 -0.00
24 PRU 112.76 17 May '24 23 110.00 0.279 4.80 14 105.00 0.272 7.80 0 -3.00 5.00 2.50 -0.01
25 PRU 112.76 20 Jun '25 422 115.00 0.164 11.20 0 110.00 0.137 12.30 0 -1.10 5.00 1.28 -0.03
26 PRU 112.76 17 Jan '25 268 110.00 0.199 10.90 0 105.00 0.169 12.30 0 -1.40 5.00 1.39 -0.03
27 PRU 112.76 21 Jun '24 58 105.00 0.229 9.30 1 100.00 0.194 11.50 22 -2.20 5.00 1.79 -0.03
28 PRU 112.76 19 Dec '25 604 120.00 0.104 11.80 6 115.00 0.066 13.20 0 -1.40 5.00 1.39 -0.04
29 PRU 112.76 20 Jun '25 422 110.00 0.137 13.70 0 105.00 0.090 14.10 0 -0.40 5.00 1.09 -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.