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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
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 Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 PRU 112.76 18 Dec '26 968 105.00 0.502 14.00 0 110.00 0.550 14.40 0 -0.40 5.00 1.09 0.05
2 PRU 112.76 21 Jun '24 58 115.00 0.231 5.50 38 120.00 0.266 8.80 0 -3.30 5.00 2.94 0.04
3 PRU 112.76 18 Dec '26 968 115.00 0.517 19.50 0 120.00 0.545 19.60 0 -0.10 5.00 1.02 0.03
4 PRU 112.76 17 Jan '25 268 115.00 0.278 10.40 0 120.00 0.307 12.60 0 -2.20 5.00 1.79 0.03
5 PRU 112.76 19 Dec '25 604 120.00 0.396 18.30 0 125.00 0.418 19.20 0 -0.90 5.00 1.22 0.02
6 PRU 112.76 20 Jun '25 422 105.00 0.314 8.60 0 110.00 0.327 10.10 7 -1.50 5.00 1.43 0.01
7 PRU 112.76 17 Jan '25 268 105.00 0.281 6.00 0 110.00 0.291 7.60 0 -1.60 5.00 1.47 0.01
8 PRU 112.76 20 Sep '24 149 115.00 0.241 7.70 1 120.00 0.251 10.50 0 -2.80 5.00 2.27 0.01
9 PRU 112.76 16 Jan '26 632 110.00 0.397 13.30 0 115.00 0.404 15.10 0 -1.80 5.00 1.56 0.01
10 PRU 112.76 20 Jun '25 422 115.00 0.327 12.90 0 120.00 0.332 13.20 0 -0.30 5.00 1.06 0.01
11 PRU 112.76 16 Jan '26 632 115.00 0.404 15.60 0 120.00 0.408 17.60 0 -2.00 5.00 1.67 0.00
12 PRU 112.76 19 Dec '25 604 110.00 0.387 13.20 0 115.00 0.392 14.50 0 -1.30 5.00 1.35 0.00
13 PRU 112.76 19 Dec '25 604 115.00 0.392 15.60 0 120.00 0.396 16.70 0 -1.10 5.00 1.28 0.00
14 PRU 112.76 21 Jun '24 58 120.00 0.266 9.70 0 125.00 0.270 12.70 0 -3.00 5.00 2.50 0.00
15 PRU 112.76 16 Jan '26 632 105.00 0.395 11.30 0 110.00 0.397 12.80 0 -1.50 5.00 1.43 0.00
16 PRU 112.76 19 Dec '25 604 105.00 0.387 11.20 0 110.00 0.387 12.30 0 -1.10 5.00 1.28 0.00
17 PRU 112.76 20 Dec '24 240 110.00 0.269 7.30 0 115.00 0.269 9.30 10 -2.00 5.00 1.67 -0.00
18 PRU 112.76 20 Jun '25 422 110.00 0.327 10.60 7 115.00 0.327 12.40 0 -1.80 5.00 1.56 -0.00
19 PRU 112.76 17 May '24 23 115.00 0.223 3.90 22 120.00 0.222 7.30 0 -3.40 5.00 3.13 -0.00
20 PRU 112.76 20 Sep '24 149 110.00 0.245 5.30 0 115.00 0.241 7.50 1 -2.20 5.00 1.79 -0.00
21 PRU 112.76 21 Jun '24 58 110.00 0.239 3.00 50 115.00 0.231 5.20 38 -2.20 5.00 1.79 -0.01
22 PRU 112.76 20 Sep '24 149 105.00 0.254 3.60 1 110.00 0.245 5.10 0 -1.50 5.00 1.43 -0.01
23 PRU 112.76 21 Jun '24 58 105.00 0.250 1.50 79 110.00 0.239 2.85 50 -1.35 5.00 1.37 -0.01
24 PRU 112.76 17 Jan '25 268 110.00 0.291 9.80 0 115.00 0.278 9.90 0 -0.10 5.00 1.02 -0.01
25 PRU 112.76 17 May '24 23 110.00 0.244 1.60 27 115.00 0.223 3.70 22 -2.10 5.00 1.72 -0.02
26 PRU 112.76 17 May '24 23 105.00 0.266 0.60 28 110.00 0.244 1.50 27 -0.90 5.00 1.22 -0.02
27 PRU 112.76 20 Sep '24 149 120.00 0.251 11.30 0 125.00 0.223 12.80 0 -1.50 5.00 1.43 -0.03
28 PRU 112.76 17 May '24 23 120.00 0.222 8.00 0 125.00 0.194 10.40 0 -2.40 5.00 1.92 -0.03
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.