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 3, 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 18.28 13.4M 10 May '24 37 19.00 C 1.60 2 8.75 0.888 13.91%
2 LYFT 18.28 13.4M 10 May '24 37 18.00 C 2.03 0 9.57 0.885 10.77%
3 LYFT 18.28 13.4M 10 May '24 37 18.50 C 1.80 10 9.85 0.837 12.26%
4 LYFT 18.28 13.4M 17 May '24 44 19.00 C 1.70 95 9.30 0.796 14.60%
5 LYFT 18.28 13.4M 17 May '24 44 18.00 C 2.13 1,557 10.12 0.795 11.46%
6 LYFT 18.28 13.4M 3 May '24 30 18.50 C 1.24 3 6.78 0.750 8.57%
7 LYFT 18.28 13.4M 5 Apr '24 2 17.50 C 0.87 121 0.49 0.744 0.52%
8 LYFT 18.28 13.4M 21 Jun '24 79 18.00 C 2.62 30 12.80 0.738 14.94%
9 LYFT 18.28 13.4M 21 Jun '24 79 19.00 C 2.19 50 11.98 0.735 18.09%
10 LYFT 18.28 13.4M 3 May '24 30 17.50 C 1.76 12 5.36 0.722 5.93%
11 LYFT 18.28 13.4M 20 Sep '24 170 18.00 C 3.70 0 18.71 0.720 23.46%
12 LYFT 18.28 13.4M 20 Sep '24 170 19.00 C 3.25 3 17.78 0.710 26.41%
13 LYFT 18.28 13.4M 3 May '24 30 18.00 C 1.57 23 7.06 0.706 7.72%
14 LYFT 18.28 13.4M 5 Apr '24 2 19.00 C 0.12 596 0.66 0.706 4.63%
15 LYFT 18.28 13.4M 18 Oct '24 198 18.00 C 3.90 4 19.80 0.705 25.17%
16 LYFT 18.28 13.4M 18 Oct '24 198 19.00 C 3.50 1 19.15 0.699 28.55%
17 LYFT 18.28 13.4M 19 Jul '24 107 18.00 C 2.88 20 14.22 0.699 16.88%
18 LYFT 18.28 13.4M 17 Jan '25 289 17.50 C 4.95 36 22.81 0.698 31.28%
19 LYFT 18.28 13.4M 19 Jul '24 107 19.00 C 2.45 128 13.40 0.694 20.03%
20 LYFT 18.28 13.4M 5 Apr '24 2 18.50 C 0.26 1,153 1.42 0.690 2.66%
21 LYFT 18.28 13.4M 5 Apr '24 2 18.00 C 0.51 294 1.26 0.687 1.29%
22 LYFT 18.28 13.4M 3 May '24 30 19.00 C 1.01 15 5.53 0.686 10.02%
23 LYFT 18.28 13.4M 12 Apr '24 9 17.50 C 1.15 92 2.02 0.631 2.16%
24 LYFT 18.28 13.4M 12 Apr '24 9 19.00 C 0.42 2,364 2.30 0.625 6.38%
25 LYFT 18.28 13.4M 12 Apr '24 9 18.00 C 0.84 3,199 3.06 0.617 3.21%
26 LYFT 18.28 13.4M 26 Apr '24 23 18.50 C 0.98 23 5.36 0.617 6.94%
27 LYFT 18.28 13.4M 12 Apr '24 9 18.50 C 0.60 252 3.28 0.616 4.64%
28 LYFT 18.28 13.4M 26 Apr '24 23 17.50 C 1.51 4 3.99 0.614 4.35%
29 LYFT 18.28 13.4M 26 Apr '24 23 19.00 C 0.79 40 4.32 0.613 8.63%
30 LYFT 18.28 13.4M 19 Apr '24 16 17.50 C 1.34 64 3.06 0.610 3.31%
31 LYFT 18.28 13.4M 26 Apr '24 23 18.00 C 1.23 30 5.20 0.607 5.57%
32 LYFT 18.28 13.4M 19 Apr '24 16 18.50 C 0.80 753 4.38 0.603 5.84%
33 LYFT 18.28 13.4M 19 Apr '24 16 19.00 C 0.60 605 3.28 0.601 7.47%
34 LYFT 18.28 13.4M 19 Apr '24 16 18.00 C 1.04 274 4.16 0.599 4.41%
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.