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 April 5, 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 115.71 1.0M 19 Apr '24 14 110.00 C 6.10 9 0.34 0.372 0.36%
2 PRU 115.71 1.0M 17 May '24 42 110.00 C 7.60 0 1.63 0.274 1.75%
3 PRU 115.71 1.0M 17 May '24 42 115.00 C 4.20 12 3.02 0.244 3.13%
4 PRU 115.71 1.0M 17 May '24 42 120.00 C 1.90 9 1.64 0.233 5.44%
5 PRU 115.71 1.0M 19 Apr '24 14 125.00 C 0.05 13 0.04 0.232 8.08%
6 PRU 115.71 1.0M 21 Jun '24 77 110.00 C 6.80 5 0.94 0.232 1.00%
7 PRU 115.71 1.0M 17 May '24 42 125.00 C 0.70 5 0.60 0.224 8.69%
8 PRU 115.71 1.0M 20 Sep '24 168 110.00 C 8.50 2 2.41 0.212 2.60%
9 PRU 115.71 1.0M 20 Sep '24 168 115.00 C 7.40 1 5.78 0.211 6.18%
10 PRU 115.71 1.0M 21 Jun '24 77 115.00 C 4.90 10 3.62 0.209 3.78%
11 PRU 115.71 1.0M 17 Jan '25 287 125.00 C 5.90 24 5.10 0.207 13.83%
12 PRU 115.71 1.0M 19 Apr '24 14 115.00 C 2.20 8 1.29 0.207 1.31%
13 PRU 115.71 1.0M 21 Jun '24 77 120.00 C 2.60 8 2.25 0.206 6.09%
14 PRU 115.71 1.0M 20 Sep '24 168 120.00 C 5.00 71 4.32 0.205 8.39%
15 PRU 115.71 1.0M 20 Sep '24 168 125.00 C 3.30 6 2.85 0.204 11.20%
16 PRU 115.71 1.0M 18 Dec '26 987 110.00 C 18.10 0 10.71 0.203 12.69%
17 PRU 115.71 1.0M 18 Dec '26 987 115.00 C 15.60 0 12.87 0.203 14.87%
18 PRU 115.71 1.0M 19 Dec '25 623 115.00 C 15.40 0 12.70 0.203 14.64%
19 PRU 115.71 1.0M 16 Jan '26 651 120.00 C 13.50 3 11.67 0.203 17.41%
20 PRU 115.71 1.0M 16 Jan '26 651 115.00 C 15.70 0 12.95 0.203 14.99%
21 PRU 115.71 1.0M 16 Jan '26 651 110.00 C 18.20 0 10.79 0.203 12.81%
22 PRU 115.71 1.0M 18 Dec '26 987 120.00 C 13.60 0 11.75 0.203 17.52%
23 PRU 115.71 1.0M 18 Dec '26 987 125.00 C 11.60 0 10.03 0.203 20.07%
24 PRU 115.71 1.0M 19 Dec '25 623 110.00 C 17.70 0 10.36 0.203 12.23%
25 PRU 115.71 1.0M 17 Jan '25 287 120.00 C 7.90 18 6.83 0.203 11.31%
26 PRU 115.71 1.0M 17 Jan '25 287 110.00 C 13.10 7 6.39 0.202 7.20%
27 PRU 115.71 1.0M 21 Jun '24 77 125.00 C 1.25 4 1.08 0.201 9.21%
28 PRU 115.71 1.0M 17 Jan '25 287 115.00 C 10.30 5 8.29 0.200 9.10%
29 PRU 115.71 1.0M 19 Apr '24 14 120.00 C 0.40 3 0.35 0.197 4.07%
30 PRU 115.71 1.0M 20 Jun '25 441 125.00 C 9.40 8 8.12 0.187 17.58%
31 PRU 115.71 1.0M 20 Jun '25 441 120.00 C 11.20 5 9.68 0.176 14.82%
32 PRU 115.71 1.0M 20 Jun '25 441 115.00 C 13.30 13 10.88 0.174 12.29%
33 PRU 115.71 1.0M 20 Jun '25 441 110.00 C 16.00 0 8.89 0.161 10.32%
34 PRU 115.71 1.0M 19 Dec '25 623 125.00 C 10.90 0 9.42 0.114 19.26%
35 PRU 115.71 1.0M 16 Jan '26 651 125.00 C 11.50 0 9.94 0.090 19.95%
36 PRU 115.71 1.0M 19 Dec '25 623 120.00 C 12.80 0 11.06 0.055 16.61%
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.