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 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 PRU 115.71 19 Apr '24 14 110.00 0.223 0.35 1 105.00 0.308 0.10 13 0.25 5.00 20.00 0.08
2 PRU 115.71 19 Apr '24 14 115.00 0.187 1.40 87 110.00 0.223 0.25 1 1.15 5.00 4.35 0.04
3 PRU 115.71 17 Jan '25 287 125.00 0.251 16.60 0 120.00 0.279 11.40 0 5.20 5.00 0.96 0.03
4 PRU 115.71 17 May '24 42 110.00 0.233 1.45 3 105.00 0.253 0.55 1 0.90 5.00 5.56 0.02
5 PRU 115.71 17 May '24 42 115.00 0.212 3.00 2 110.00 0.233 1.30 3 1.70 5.00 2.94 0.02
6 PRU 115.71 19 Apr '24 14 120.00 0.169 4.70 1 115.00 0.187 1.25 87 3.45 5.00 1.45 0.02
7 PRU 115.71 17 May '24 42 125.00 0.177 9.70 0 120.00 0.195 5.50 0 4.20 5.00 1.19 0.02
8 PRU 115.71 17 May '24 42 120.00 0.195 5.80 0 115.00 0.212 2.85 2 2.95 5.00 1.69 0.02
9 PRU 115.71 20 Jun '25 441 110.00 0.341 11.90 0 105.00 0.357 8.00 0 3.90 5.00 1.28 0.02
10 PRU 115.71 21 Jun '24 77 110.00 0.238 2.55 36 105.00 0.252 1.25 16 1.30 5.00 3.85 0.01
11 PRU 115.71 21 Jun '24 77 115.00 0.226 4.40 13 110.00 0.238 2.40 36 2.00 5.00 2.50 0.01
12 PRU 115.71 20 Sep '24 168 110.00 0.248 4.70 9 105.00 0.257 3.00 1 1.70 5.00 2.94 0.01
13 PRU 115.71 20 Sep '24 168 115.00 0.244 6.80 1 110.00 0.248 4.40 9 2.40 5.00 2.08 0.00
14 PRU 115.71 17 Jan '25 287 110.00 0.283 7.20 1 105.00 0.286 5.20 25 2.00 5.00 2.50 0.00
15 PRU 115.71 20 Sep '24 168 120.00 0.243 9.50 0 115.00 0.244 6.40 1 3.10 5.00 1.61 0.00
16 PRU 115.71 20 Jun '25 441 120.00 0.357 16.80 0 115.00 0.358 12.00 0 4.80 5.00 1.04 0.00
17 PRU 115.71 21 Jun '24 77 120.00 0.227 7.30 0 115.00 0.226 4.20 13 3.10 5.00 1.61 -0.00
18 PRU 115.71 17 Jan '25 287 120.00 0.279 11.80 0 115.00 0.277 7.00 46 4.80 5.00 1.04 -0.00
19 PRU 115.71 16 Jan '26 651 110.00 0.408 14.50 0 105.00 0.405 10.40 0 4.10 5.00 1.22 -0.00
20 PRU 115.71 21 Jun '24 77 125.00 0.234 11.00 0 120.00 0.227 7.00 0 4.00 5.00 1.25 -0.01
21 PRU 115.71 20 Jun '25 441 115.00 0.358 14.10 0 110.00 0.341 10.00 0 4.10 5.00 1.22 -0.02
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.