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 5, 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 115.71 19 Apr '24 14 115.00 0.207 2.30 8 110.00 0.372 6.10 9 -3.80 5.00 4.17 0.16
2 PRU 115.71 19 Dec '25 623 120.00 0.055 14.30 0 115.00 0.203 15.40 0 -1.10 5.00 1.28 0.15
3 PRU 115.71 16 Jan '26 651 125.00 0.090 12.30 0 120.00 0.203 13.50 3 -1.20 5.00 1.32 0.11
4 PRU 115.71 20 Sep '24 168 110.00 0.212 10.70 2 105.00 0.253 13.90 0 -3.20 5.00 2.78 0.04
5 PRU 115.71 17 May '24 42 115.00 0.244 4.40 12 110.00 0.274 7.60 0 -3.20 5.00 2.78 0.03
6 PRU 115.71 17 May '24 42 110.00 0.274 7.80 0 105.00 0.303 11.80 2 -4.00 5.00 5.00 0.03
7 PRU 115.71 21 Jun '24 77 115.00 0.209 5.10 10 110.00 0.232 6.80 5 -1.70 5.00 1.52 0.02
8 PRU 115.71 21 Jun '24 77 110.00 0.232 8.40 5 105.00 0.246 12.10 0 -3.70 5.00 3.85 0.01
9 PRU 115.71 17 May '24 42 120.00 0.233 2.05 9 115.00 0.244 4.20 12 -2.15 5.00 1.75 0.01
10 PRU 115.71 19 Apr '24 14 120.00 0.197 0.45 3 115.00 0.207 2.20 8 -1.75 5.00 1.54 0.01
11 PRU 115.71 17 May '24 42 125.00 0.224 0.85 5 120.00 0.233 1.90 9 -1.05 5.00 1.27 0.01
12 PRU 115.71 20 Sep '24 168 120.00 0.205 5.40 71 115.00 0.211 7.40 1 -2.00 5.00 1.67 0.01
13 PRU 115.71 21 Jun '24 77 125.00 0.201 1.35 4 120.00 0.206 2.60 8 -1.25 5.00 1.33 0.01
14 PRU 115.71 21 Jun '24 77 120.00 0.206 2.75 8 115.00 0.209 4.90 10 -2.15 5.00 1.75 0.00
15 PRU 115.71 17 Jan '25 287 115.00 0.200 10.70 5 110.00 0.202 13.10 7 -2.40 5.00 1.92 0.00
16 PRU 115.71 20 Sep '24 168 115.00 0.211 7.80 1 110.00 0.212 8.50 2 -0.70 5.00 1.16 0.00
17 PRU 115.71 20 Sep '24 168 125.00 0.204 3.50 6 120.00 0.205 5.00 71 -1.50 5.00 1.43 0.00
18 PRU 115.71 19 Dec '25 623 115.00 0.203 16.60 0 110.00 0.203 17.70 0 -1.10 5.00 1.28  0
19 PRU 115.71 16 Jan '26 651 115.00 0.203 16.60 0 110.00 0.203 18.20 0 -1.60 5.00 1.47  0
20 PRU 115.71 16 Jan '26 651 120.00 0.203 14.40 3 115.00 0.203 15.70 0 -1.30 5.00 1.35  0
21 PRU 115.71 20 Jun '25 441 120.00 0.176 11.90 5 115.00 0.174 13.30 13 -1.40 5.00 1.39 -0.00
22 PRU 115.71 17 Jan '25 287 120.00 0.203 8.30 18 115.00 0.200 10.30 5 -2.00 5.00 1.67 -0.00
23 PRU 115.71 17 Jan '25 287 125.00 0.207 6.40 24 120.00 0.203 7.90 18 -1.50 5.00 1.43 -0.00
24 PRU 115.71 20 Jun '25 441 125.00 0.187 10.40 8 120.00 0.176 11.20 5 -0.80 5.00 1.19 -0.01
25 PRU 115.71 20 Jun '25 441 110.00 0.161 17.10 0 105.00 0.148 18.80 0 -1.70 5.00 1.52 -0.01
26 PRU 115.71 20 Jun '25 441 115.00 0.174 14.40 13 110.00 0.161 16.00 0 -1.60 5.00 1.47 -0.01
27 PRU 115.71 17 Jan '25 287 110.00 0.202 13.50 7 105.00 0.188 14.40 0 -0.90 5.00 1.22 -0.01
28 PRU 115.71 19 Apr '24 14 110.00 0.372 8.20 9 105.00 0.345 8.70 3 -0.50 5.00 1.11 -0.03
29 PRU 115.71 19 Apr '24 14 125.00 0.232 0.15 13 120.00 0.197 0.40 3 -0.25 5.00 1.05 -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.