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 LYFT 17.84 12.6M 24 May '24 49 18.50 C 1.71 0 9.59 0.850 14.69%
2 LYFT 17.84 12.6M 10 May '24 35 17.00 C 2.20 1 7.62 0.839 8.70%
3 LYFT 17.84 12.6M 10 May '24 35 18.00 C 1.69 5 9.47 0.829 11.46%
4 LYFT 17.84 12.6M 10 May '24 35 18.50 C 1.38 0 7.74 0.810 12.39%
5 LYFT 17.84 12.6M 17 May '24 42 18.00 C 1.84 158 10.31 0.808 12.50%
6 LYFT 17.84 12.6M 17 May '24 42 17.00 C 2.34 262 8.41 0.806 9.68%
7 LYFT 17.84 12.6M 24 May '24 49 17.50 C 2.16 4 10.20 0.788 11.61%
8 LYFT 17.84 12.6M 3 May '24 28 17.50 C 1.35 24 5.66 0.786 6.12%
9 LYFT 17.84 12.6M 3 May '24 28 18.50 C 1.00 4 5.61 0.756 9.86%
10 LYFT 17.84 12.6M 21 Jun '24 77 17.00 C 2.76 10 10.76 0.739 12.73%
11 LYFT 17.84 12.6M 21 Jun '24 77 18.00 C 2.28 351 12.78 0.722 15.68%
12 LYFT 17.84 12.6M 3 May '24 28 17.00 C 1.33 2 2.75 0.722 2.97%
13 LYFT 17.84 12.6M 20 Sep '24 168 17.00 C 3.80 5 16.59 0.722 21.08%
14 LYFT 17.84 12.6M 3 May '24 28 18.00 C 1.12 63 6.28 0.721 7.66%
15 LYFT 17.84 12.6M 20 Sep '24 168 18.00 C 3.35 0 18.78 0.713 24.22%
16 LYFT 17.84 12.6M 18 Oct '24 196 17.00 C 4.05 1 17.99 0.705 23.28%
17 LYFT 17.84 12.6M 19 Jul '24 105 17.00 C 3.00 2 12.11 0.700 14.56%
18 LYFT 17.84 12.6M 18 Oct '24 196 18.00 C 3.60 1 20.18 0.699 26.40%
19 LYFT 17.84 12.6M 19 Jul '24 105 18.00 C 2.57 16 14.41 0.694 17.88%
20 LYFT 17.84 12.6M 17 Jan '25 287 17.50 C 4.60 19 23.88 0.691 32.18%
21 LYFT 17.84 12.6M 16 May '25 406 17.00 C 5.65 0 26.96 0.677 39.46%
22 LYFT 17.84 12.6M 5 Apr '24 0 18.00 C 0.01 1,349 0.06 0.676 0.95%
23 LYFT 17.84 12.6M 5 Apr '24 0 17.00 C 0.78 62 -0.34 0.676 -0.35%
24 LYFT 17.84 12.6M 5 Apr '24 0 17.50 C 0.26 479 -0.45 0.676 -0.46%
25 LYFT 17.84 12.6M 5 Apr '24 0 18.50 C  0 842 0.00 0.676 3.70%
26 LYFT 17.84 12.6M 26 Apr '24 21 17.00 C 1.47 5 3.53 0.634 3.85%
27 LYFT 17.84 12.6M 12 Apr '24 7 17.00 C 1.08 119 1.35 0.610 1.43%
28 LYFT 17.84 12.6M 26 Apr '24 21 17.50 C 1.18 0 4.71 0.603 5.04%
29 LYFT 17.84 12.6M 12 Apr '24 7 18.00 C 0.51 1,754 2.86 0.603 3.87%
30 LYFT 17.84 12.6M 26 Apr '24 21 18.50 C 0.73 23 4.09 0.602 8.12%
31 LYFT 17.84 12.6M 12 Apr '24 7 18.50 C 0.32 901 1.79 0.601 5.59%
32 LYFT 17.84 12.6M 26 Apr '24 21 18.00 C 0.93 47 5.21 0.599 6.45%
33 LYFT 17.84 12.6M 12 Apr '24 7 17.50 C 0.76 529 2.35 0.599 2.46%
34 LYFT 17.84 12.6M 16 Jan '26 651 17.00 C 6.55 1 32.01 0.596 50.58%
35 LYFT 17.84 12.6M 19 Apr '24 14 17.00 C 1.28 129 2.47 0.592 2.66%
36 LYFT 17.84 12.6M 19 Apr '24 14 17.50 C 0.98 211 3.59 0.586 3.80%
37 LYFT 17.84 12.6M 19 Apr '24 14 18.00 C 0.73 1,778 4.09 0.584 5.20%
38 LYFT 17.84 12.6M 19 Apr '24 14 18.50 C 0.52 520 2.91 0.580 6.81%
39 LYFT 17.84 12.6M 19 Dec '25 623 17.00 C 5.75 0 27.52 0.542 40.61%
40 LYFT 17.84 12.6M 24 May '24 49 18.00 C 0.58 0 3.25 0.518 4.29%
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.