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 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 PRU 115.89 20 Sep '24 169 110.00 0.179 10.90 8 115.00 0.213 7.60 6 3.30 5.00 1.52 0.03
2 PRU 115.89 19 Dec '25 624 125.00 0.111 13.80 0 130.00 0.132 8.90 2 4.90 5.00 1.02 0.02
3 PRU 115.89 17 May '24 43 110.00 0.233 8.10 2 115.00 0.253 4.40 5 3.70 5.00 1.35 0.02
4 PRU 115.89 17 Jan '25 288 115.00 0.194 10.80 0 120.00 0.205 8.10 12 2.70 5.00 1.85 0.01
5 PRU 115.89 20 Jun '25 442 110.00 0.151 17.00 0 115.00 0.161 11.50 0 5.50 5.00 0.91 0.01
6 PRU 115.89 19 Apr '24 15 110.00 0.220 6.70 3 115.00 0.222 2.50 80 4.20 5.00 1.19 0.00
7 PRU 115.89 19 Apr '24 15 120.00 0.205 0.60 18 125.00 0.206 0.05 23 0.55 5.00 9.09 0.00
8 PRU 115.89 17 Jan '25 288 120.00 0.205 8.50 12 125.00 0.205 6.00 11 2.50 5.00 2.00 0.00
9 PRU 115.89 20 Sep '24 169 125.00 0.207 3.70 10 130.00 0.205 2.15 1 1.55 5.00 3.23 -0.00
10 PRU 115.89 20 Sep '24 169 120.00 0.209 5.50 4 125.00 0.207 3.40 10 2.10 5.00 2.38 -0.00
11 PRU 115.89 17 May '24 43 125.00 0.228 0.95 10 130.00 0.225 0.25 0 0.70 5.00 7.14 -0.00
12 PRU 115.89 21 Jun '24 78 125.00 0.204 1.50 5 130.00 0.201 0.55 28 0.95 5.00 5.26 -0.00
13 PRU 115.89 20 Sep '24 169 115.00 0.213 8.00 6 120.00 0.209 5.20 4 2.80 5.00 1.79 -0.00
14 PRU 115.89 21 Jun '24 78 120.00 0.210 2.95 64 125.00 0.204 1.35 5 1.60 5.00 3.12 -0.01
15 PRU 115.89 17 May '24 43 120.00 0.236 2.20 107 125.00 0.228 0.80 10 1.40 5.00 3.57 -0.01
16 PRU 115.89 17 Jan '25 288 110.00 0.203 13.70 12 115.00 0.194 9.90 0 3.80 5.00 1.32 -0.01
17 PRU 115.89 17 Jan '25 288 125.00 0.205 6.50 11 130.00 0.195 3.80 2 2.70 5.00 1.85 -0.01
18 PRU 115.89 21 Jun '24 78 115.00 0.221 5.40 24 120.00 0.210 2.75 64 2.65 5.00 1.89 -0.01
19 PRU 115.89 19 Apr '24 15 115.00 0.222 2.60 80 120.00 0.205 0.50 18 2.10 5.00 2.38 -0.02
20 PRU 115.89 17 May '24 43 115.00 0.253 4.60 5 120.00 0.236 2.05 107 2.55 5.00 1.96 -0.02
21 PRU 115.89 21 Jun '24 78 110.00 0.264 9.60 14 115.00 0.221 5.10 24 4.50 5.00 1.11 -0.04
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.