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 May 10, 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 PRU 118.83 1.3M 17 May '24 7 110.00 C 8.70 21 -0.11 0.365 -0.12%
2 PRU 118.83 1.3M 17 May '24 7 115.00 C 3.70 18 -0.11 0.236 -0.11%
3 PRU 118.83 1.3M 18 Dec '26 952 115.00 C 16.50 0 10.66 0.194 12.38%
4 PRU 118.83 1.3M 16 Jan '26 616 115.00 C 16.10 0 10.33 0.194 11.94%
5 PRU 118.83 1.3M 19 Dec '25 588 115.00 C 15.50 0 9.82 0.194 11.29%
6 PRU 118.83 1.3M 16 Jan '26 616 125.00 C 9.50 12 7.99 0.194 14.33%
7 PRU 118.83 1.3M 18 Dec '26 952 110.00 C 19.00 0 8.56 0.194 10.19%
8 PRU 118.83 1.3M 16 Jan '26 616 110.00 C 18.80 0 8.39 0.194 9.97%
9 PRU 118.83 1.3M 19 Dec '25 588 110.00 C 18.30 4 7.97 0.194 9.42%
10 PRU 118.83 1.3M 19 Dec '25 588 120.00 C 11.50 0 9.68 0.194 11.80%
11 PRU 118.83 1.3M 16 Jan '26 616 120.00 C 13.70 0 11.53 0.194 14.14%
12 PRU 118.83 1.3M 18 Dec '26 952 125.00 C 12.00 0 10.10 0.194 17.01%
13 PRU 118.83 1.3M 18 Dec '26 952 120.00 C 14.50 0 12.20 0.194 15.02%
14 PRU 118.83 1.3M 17 May '24 7 125.00 C  0 6 0.00 0.181 5.19%
15 PRU 118.83 1.3M 17 Jan '25 252 125.00 C 5.60 9 4.71 0.181 10.39%
16 PRU 118.83 1.3M 20 Dec '24 224 115.00 C 9.80 0 5.02 0.181 5.48%
17 PRU 118.83 1.3M 17 May '24 7 120.00 C 0.60 1,053 0.50 0.181 1.50%
18 PRU 118.83 1.3M 20 Dec '24 224 120.00 C 7.10 0 5.97 0.181 7.40%
19 PRU 118.83 1.3M 17 Jan '25 252 120.00 C 7.90 25 6.65 0.180 8.18%
20 PRU 118.83 1.3M 20 Sep '24 133 115.00 C 7.50 5 3.09 0.180 3.30%
21 PRU 118.83 1.3M 20 Dec '24 224 125.00 C 4.90 10 4.12 0.177 9.72%
22 PRU 118.83 1.3M 20 Sep '24 133 110.00 C 9.40 9 0.48 0.177 0.52%
23 PRU 118.83 1.3M 17 Jan '25 252 115.00 C 10.50 19 5.61 0.177 6.16%
24 PRU 118.83 1.3M 20 Sep '24 133 120.00 C 4.70 37 3.96 0.175 5.14%
25 PRU 118.83 1.3M 20 Sep '24 133 125.00 C 2.70 9 2.27 0.172 7.64%
26 PRU 118.83 1.3M 20 Dec '24 224 110.00 C 11.80 0 2.50 0.172 2.77%
27 PRU 118.83 1.3M 17 Jan '25 252 110.00 C 11.80 1 2.50 0.161 2.77%
28 PRU 118.83 1.3M 20 Jun '25 406 125.00 C 8.60 6 7.24 0.158 13.40%
29 PRU 118.83 1.3M 20 Jun '25 406 120.00 C 10.80 1 9.09 0.153 11.08%
30 PRU 118.83 1.3M 21 Jun '24 42 125.00 C 0.45 7 0.38 0.146 5.59%
31 PRU 118.83 1.3M 21 Jun '24 42 115.00 C 4.40 38 0.48 0.143 0.50%
32 PRU 118.83 1.3M 21 Jun '24 42 110.00 C 8.90 14 0.06 0.139 0.06%
33 PRU 118.83 1.3M 21 Jun '24 42 120.00 C 1.70 3,441 1.43 0.139 2.45%
34 PRU 118.83 1.3M 20 Jun '25 406 115.00 C 13.40 2 8.05 0.134 9.08%
35 PRU 118.83 1.3M 20 Jun '25 406 110.00 C 14.00 0 4.35 0.109 4.93%
36 PRU 118.83 1.3M 19 Dec '25 588 125.00 C 11.10 0 9.34 0.092 16.03%
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.