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 June 20, 2025. 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 101.21 12.4M 20 Jun '25 0 103.00 C  0 692 0.00 0.589 1.77%
2 PDD 101.21 12.4M 20 Jun '25 0 102.00 C  0 613 0.00 0.589 0.78%
3 PDD 101.21 12.4M 20 Jun '25 0 101.00 C 0.05 765 -0.16 0.589 -0.16%
4 PDD 101.21 12.4M 20 Jun '25 0 100.00 C 1.12 3,035 -0.09 0.589 -0.09%
5 PDD 101.21 12.4M 16 Jan '26 210 100.00 C 14.45 101 13.08 0.453 15.26%
6 PDD 101.21 12.4M 20 Mar '26 273 100.00 C 16.70 0 15.30 0.449 18.33%
7 PDD 101.21 12.4M 21 Nov '25 154 100.00 C 12.20 1 10.86 0.440 12.35%
8 PDD 101.21 12.4M 19 Dec '25 182 100.00 C 13.40 11,096 12.04 0.439 13.88%
9 PDD 101.21 12.4M 18 Jun '26 363 100.00 C 19.75 6 18.32 0.439 22.76%
10 PDD 101.21 12.4M 19 Sep '25 91 100.00 C 9.40 23 8.09 0.436 8.92%
11 PDD 101.21 12.4M 17 Oct '25 119 100.00 C 10.60 20 9.28 0.432 10.36%
12 PDD 101.21 12.4M 18 Sep '26 455 100.00 C 21.20 0 19.75 0.429 24.98%
13 PDD 101.21 12.4M 18 Dec '26 546 100.00 C 23.85 0 22.37 0.417 29.27%
14 PDD 101.21 12.4M 15 Jan '27 574 100.00 C 24.50 0 23.01 0.408 30.36%
15 PDD 101.21 12.4M 1 Aug '25 42 101.00 C 4.70 0 4.44 0.378 4.65%
16 PDD 101.21 12.4M 17 Jun '27 727 100.00 C 28.60 2 27.06 0.373 37.72%
17 PDD 101.21 12.4M 15 Aug '25 56 100.00 C 6.40 138 5.13 0.371 5.47%
18 PDD 101.21 12.4M 25 Jul '25 35 102.00 C 3.70 1 3.66 0.352 4.60%
19 PDD 101.21 12.4M 3 Jul '25 13 100.00 C 2.91 91 1.68 0.350 1.73%
20 PDD 101.21 12.4M 1 Aug '25 42 103.00 C 3.05 57 3.01 0.349 4.93%
21 PDD 101.21 12.4M 25 Jul '25 35 101.00 C 4.10 0 3.84 0.348 4.01%
22 PDD 101.21 12.4M 25 Jul '25 35 103.00 C 3.30 45 3.26 0.345 5.20%
23 PDD 101.21 12.4M 11 Jul '25 21 100.00 C 3.65 44 2.41 0.343 2.50%
24 PDD 101.21 12.4M 25 Jul '25 35 100.00 C 4.65 3 3.40 0.334 3.56%
25 PDD 101.21 12.4M 18 Jul '25 28 100.00 C 4.25 203 3.00 0.333 3.14%
26 PDD 101.21 12.4M 27 Jun '25 7 100.00 C 2.33 170 1.11 0.331 1.13%
27 PDD 101.21 12.4M 3 Jul '25 13 102.00 C 1.81 162 1.79 0.311 2.62%
28 PDD 101.21 12.4M 27 Jun '25 7 103.00 C 0.94 409 0.93 0.310 2.72%
29 PDD 101.21 12.4M 27 Jun '25 7 101.00 C 1.71 156 1.48 0.304 1.51%
30 PDD 101.21 12.4M 3 Jul '25 13 103.00 C 1.39 27 1.37 0.304 3.19%
31 PDD 101.21 12.4M 3 Jul '25 13 101.00 C 2.10 45 1.87 0.304 1.91%
32 PDD 101.21 12.4M 27 Jun '25 7 102.00 C 1.28 347 1.26 0.298 2.07%
33 PDD 101.21 12.4M 11 Jul '25 21 101.00 C 1.95 9 1.72 0.292 1.75%
34 PDD 101.21 12.4M 11 Jul '25 21 102.00 C 2.06 25 2.04 0.277 2.87%
35 PDD 101.21 12.4M 11 Jul '25 21 103.00 C 1.84 23 1.82 0.276 3.65%
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.