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 23, 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 PDD 128.03 14.2M 21 Jun '24 59 40.00 C 87.00 0 -0.80 2.677 -2.51%
2 PDD 128.03 14.2M 21 Jun '24 59 45.00 C 82.05 0 -0.77 2.531 -2.13%
3 PDD 128.03 14.2M 21 Jun '24 59 35.00 C 92.85 0 -0.14 1.550 -0.51%
4 PDD 128.03 14.2M 17 Jan '25 269 20.00 C 107.80 0 -0.18 1.246 -1.14%
5 PDD 128.03 14.2M 21 Jun '24 59 50.00 C 78.00 0 -0.02 1.219 -0.06%
6 PDD 128.03 14.2M 21 Jun '24 59 55.00 C 73.05 0 0.02 1.125 0.04%
7 PDD 128.03 14.2M 17 May '24 24 75.00 C 52.75 0 -0.22 1.066 -0.37%
8 PDD 128.03 14.2M 17 Jan '25 269 22.50 C 104.65 0 -0.69 1.066 -3.76%
9 PDD 128.03 14.2M 21 Jun '24 59 60.00 C 68.10 0 0.05 1.037 0.12%
10 PDD 128.03 14.2M 3 May '24 10 95.00 C 32.20 0 -0.65 0.988 -0.87%
11 PDD 128.03 14.2M 17 Jan '25 269 25.00 C 103.55 0 0.41 0.984 2.12%
12 PDD 128.03 14.2M 21 Jun '24 59 65.00 C 63.15 0 0.09 0.962 0.18%
13 PDD 128.03 14.2M 17 Jan '25 269 30.00 C 98.90 0 0.68 0.962 2.99%
14 PDD 128.03 14.2M 17 May '24 24 90.00 C 37.80 2 -0.18 0.954 -0.25%
15 PDD 128.03 14.2M 19 Jul '24 87 60.00 C 68.40 0 0.29 0.926 0.62%
16 PDD 128.03 14.2M 3 May '24 10 100.00 C 27.20 26 -0.65 0.890 -0.82%
17 PDD 128.03 14.2M 17 May '24 24 85.00 C 42.80 0 -0.18 0.882 -0.27%
18 PDD 128.03 14.2M 21 Jun '24 59 70.00 C 58.25 1 0.17 0.875 0.32%
19 PDD 128.03 14.2M 17 Jan '25 269 35.00 C 94.20 0 0.91 0.873 3.46%
20 PDD 128.03 14.2M 10 May '24 17 90.00 C 37.50 0 -0.41 0.870 -0.59%
21 PDD 128.03 14.2M 19 Jul '24 87 65.00 C 63.55 0 0.41 0.864 0.81%
22 PDD 128.03 14.2M 17 May '24 24 95.00 C 32.90 0 -0.10 0.852 -0.14%
23 PDD 128.03 14.2M 21 Jun '24 59 75.00 C 53.35 0 0.25 0.830 0.43%
24 PDD 128.03 14.2M 10 May '24 17 95.00 C 32.70 0 -0.26 0.827 -0.35%
25 PDD 128.03 14.2M 17 Jan '25 269 40.00 C 89.35 0 1.03 0.824 3.41%
26 PDD 128.03 14.2M 16 Aug '24 115 65.00 C 63.95 0 0.72 0.805 1.44%
27 PDD 128.03 14.2M 17 May '24 24 101.00 C 27.00 0 -0.02 0.804 -0.03%
28 PDD 128.03 14.2M 20 Sep '24 150 60.00 C 69.25 0 0.95 0.795 2.08%
29 PDD 128.03 14.2M 17 Jan '25 269 45.00 C 84.70 0 1.30 0.781 3.85%
30 PDD 128.03 14.2M 21 Jun '24 59 80.00 C 48.50 1 0.37 0.774 0.59%
31 PDD 128.03 14.2M 3 May '24 10 106.00 C 21.50 0 -0.41 0.755 -0.50%
32 PDD 128.03 14.2M 24 May '24 31 90.00 C 36.65 0 -1.08 0.753 -1.51%
33 PDD 128.03 14.2M 20 Jun '25 423 40.00 C 90.50 0 1.93 0.752 6.58%
34 PDD 128.03 14.2M 19 Jul '24 87 75.00 C 53.85 0 0.64 0.751 1.11%
35 PDD 128.03 14.2M 17 Jan '25 269 50.00 C 80.20 1 1.69 0.747 4.54%
36 PDD 128.03 14.2M 21 Jun '24 59 85.00 C 43.60 37 0.45 0.744 0.68%
37 PDD 128.03 14.2M 16 Aug '24 115 70.00 C 59.00 0 0.76 0.744 1.41%
38 PDD 128.03 14.2M 20 Sep '24 150 65.00 C 64.45 0 1.11 0.743 2.23%
39 PDD 128.03 14.2M 3 May '24 10 112.00 C 15.55 1 -0.37 0.739 -0.43%
40 PDD 128.03 14.2M 3 May '24 10 105.00 C 22.25 0 -0.61 0.728 -0.74%
41 PDD 128.03 14.2M 17 May '24 24 100.00 C 28.00 12 -0.02 0.715 -0.03%
42 PDD 128.03 14.2M 17 Jan '25 269 55.00 C 75.60 0 2.01 0.714 4.90%
43 PDD 128.03 14.2M 16 Aug '24 115 80.00 C 49.50 0 1.15 0.709 1.87%
44 PDD 128.03 14.2M 20 Sep '24 150 70.00 C 59.85 0 1.42 0.708 2.67%
45 PDD 128.03 14.2M 16 Aug '24 115 75.00 C 54.35 0 1.03 0.707 1.79%
46 PDD 128.03 14.2M 20 Jun '25 423 50.00 C 81.50 0 2.71 0.705 7.46%
47 PDD 128.03 14.2M 20 Jun '25 423 45.00 C 86.00 0 2.32 0.701 7.07%
48 PDD 128.03 14.2M 17 May '24 24 106.00 C 22.25 1 0.17 0.697 0.21%
49 PDD 128.03 14.2M 19 Jul '24 87 80.00 C 48.95 0 0.72 0.694 1.16%
50 PDD 128.03 14.2M 19 Jul '24 87 70.00 C 57.70 0 -0.26 0.693 -0.47%
51 PDD 128.03 14.2M 24 May '24 31 95.00 C 31.75 0 -1.00 0.688 -1.33%
52 PDD 128.03 14.2M 17 Jan '25 269 60.00 C 71.05 0 2.36 0.675 5.30%
53 PDD 128.03 14.2M 20 Sep '24 150 75.00 C 55.15 0 1.66 0.671 2.91%
54 PDD 128.03 14.2M 17 Jan '25 269 65.00 C 66.35 0 2.59 0.660 5.38%
55 PDD 128.03 14.2M 21 Jun '24 59 90.00 C 38.75 16 0.56 0.659 0.81%
56 PDD 128.03 14.2M 31 May '24 38 100.00 C 28.35 0 0.25 0.658 0.32%
57 PDD 128.03 14.2M 10 May '24 17 104.00 C 23.85 0 -0.14 0.655 -0.17%
58 PDD 128.03 14.2M 19 Jul '24 87 85.00 C 44.25 0 0.95 0.653 1.46%
59 PDD 128.03 14.2M 24 May '24 31 99.00 C 28.05 0 -0.77 0.651 -0.98%
60 PDD 128.03 14.2M 3 May '24 10 107.00 C 20.30 0 -0.57 0.646 -0.68%
61 PDD 128.03 14.2M 3 May '24 10 110.00 C 17.10 1 -0.73 0.642 -0.84%
62 PDD 128.03 14.2M 24 May '24 31 100.00 C 27.10 0 -0.73 0.640 -0.92%
63 PDD 128.03 14.2M 18 Oct '24 178 75.00 C 55.50 0 1.93 0.638 3.41%
64 PDD 128.03 14.2M 3 May '24 10 109.00 C 18.40 0 -0.49 0.636 -0.57%
65 PDD 128.03 14.2M 21 Jun '24 59 95.00 C 34.50 0 1.15 0.630 1.57%
66 PDD 128.03 14.2M 20 Sep '24 150 80.00 C 50.50 0 1.93 0.627 3.19%
67 PDD 128.03 14.2M 21 Mar '25 332 60.00 C 70.60 0 2.01 0.626 4.48%
68 PDD 128.03 14.2M 3 May '24 10 111.00 C 16.50 0 -0.41 0.623 -0.48%
69 PDD 128.03 14.2M 19 Jul '24 87 90.00 C 39.80 0 1.38 0.622 2.01%
70 PDD 128.03 14.2M 16 Aug '24 115 85.00 C 44.95 0 1.50 0.620 2.31%
71 PDD 128.03 14.2M 18 Oct '24 178 80.00 C 51.00 0 2.32 0.612 3.86%
72 PDD 128.03 14.2M 17 Jan '25 269 70.00 C 61.95 0 3.06 0.609 5.93%
73 PDD 128.03 14.2M 31 May '24 38 105.00 C 24.60 0 1.23 0.607 1.52%
74 PDD 128.03 14.2M 20 Sep '24 150 85.00 C 46.10 0 2.40 0.606 3.75%
75 PDD 128.03 14.2M 20 Jun '25 423 65.00 C 69.40 0 4.98 0.604 10.86%
76 PDD 128.03 14.2M 31 May '24 38 112.00 C 18.65 0 2.05 0.602 2.40%
77 PDD 128.03 14.2M 20 Sep '24 150 90.00 C 42.20 0 3.26 0.597 4.86%
78 PDD 128.03 14.2M 31 May '24 38 110.00 C 20.35 0 1.81 0.592 2.15%
79 PDD 128.03 14.2M 19 Jul '24 87 95.00 C 35.30 0 1.77 0.591 2.45%
80 PDD 128.03 14.2M 3 May '24 10 113.00 C 14.65 90 -0.30 0.589 -0.34%
81 PDD 128.03 14.2M 17 Jan '25 269 75.00 C 57.65 1 3.61 0.586 6.56%
82 PDD 128.03 14.2M 16 Aug '24 115 90.00 C 40.25 0 1.73 0.585 2.53%
83 PDD 128.03 14.2M 31 May '24 38 113.00 C 17.95 0 2.28 0.583 2.65%
84 PDD 128.03 14.2M 3 May '24 10 108.00 C 19.35 0 -0.53 0.576 -0.63%
85 PDD 128.03 14.2M 31 May '24 38 114.00 C 16.55 0 1.97 0.576 2.26%
86 PDD 128.03 14.2M 20 Jun '25 423 70.00 C 65.05 0 5.48 0.575 11.15%
87 PDD 128.03 14.2M 21 Mar '25 332 75.00 C 59.40 0 4.98 0.575 9.28%
88 PDD 128.03 14.2M 17 Jan '25 269 85.00 C 49.90 0 5.37 0.573 8.79%
89 PDD 128.03 14.2M 17 Jan '25 269 80.00 C 53.85 0 4.55 0.572 7.85%
90 PDD 128.03 14.2M 31 May '24 38 118.00 C 14.30 0 3.34 0.571 3.75%
91 PDD 128.03 14.2M 31 May '24 38 120.00 C 13.05 87 3.92 0.570 4.37%
92 PDD 128.03 14.2M 24 May '24 31 107.00 C 20.70 0 -0.26 0.567 -0.31%
93 PDD 128.03 14.2M 18 Oct '24 178 90.00 C 43.00 0 3.88 0.566 5.84%
94 PDD 128.03 14.2M 31 May '24 38 123.00 C 11.40 10 4.98 0.566 5.46%
95 PDD 128.03 14.2M 3 May '24 10 115.00 C 12.95 6 -0.06 0.565 -0.07%
96 PDD 128.03 14.2M 10 May '24 17 107.00 C 20.85 0 -0.14 0.561 -0.17%
97 PDD 128.03 14.2M 31 May '24 38 121.00 C 12.45 0 4.23 0.561 4.69%
98 PDD 128.03 14.2M 31 May '24 38 116.00 C 14.80 0 2.16 0.561 2.45%
99 PDD 128.03 14.2M 10 May '24 17 106.00 C 21.60 0 -0.34 0.561 -0.40%
100 PDD 128.03 14.2M 20 Sep '24 150 95.00 C 37.70 0 3.65 0.557 5.17%
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.