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 2, 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 18.58 14.6M 10 May '24 38 18.00 P 1.53 1 8.23 0.827 12.38%
2 LYFT 18.58 14.6M 10 May '24 38 18.50 P 1.79 0 9.63 0.801 11.14%
3 LYFT 18.58 14.6M 10 May '24 38 19.00 P 2.07 0 8.88 0.798 9.99%
4 LYFT 18.58 14.6M 17 May '24 45 18.00 P 1.63 283 8.77 0.753 13.04%
5 LYFT 18.58 14.6M 17 May '24 45 19.00 P 2.16 315 9.36 0.749 10.60%
6 LYFT 18.58 14.6M 3 May '24 31 18.50 P 0.70 3 3.77 0.717 4.36%
7 LYFT 18.58 14.6M 21 Jun '24 80 18.00 P 2.02 30 10.87 0.689 15.70%
8 LYFT 18.58 14.6M 3 May '24 31 18.00 P 0.85 3 4.57 0.685 8.07%
9 LYFT 18.58 14.6M 21 Jun '24 80 19.00 P 2.57 4 11.57 0.685 13.43%
10 LYFT 18.58 14.6M 3 May '24 31 19.50 P 1.60 0 3.66 0.677 4.00%
11 LYFT 18.58 14.6M 20 Sep '24 171 19.00 P 3.45 228 16.31 0.674 20.03%
12 LYFT 18.58 14.6M 20 Sep '24 171 18.00 P 2.90 1 15.61 0.672 22.19%
13 LYFT 18.58 14.6M 5 Apr '24 3 19.50 P 1.04 245 0.65 0.670 0.68%
14 LYFT 18.58 14.6M 18 Oct '24 199 18.00 P 3.10 0 16.68 0.669 23.77%
15 LYFT 18.58 14.6M 5 Apr '24 3 18.00 P 0.20 650 1.08 0.666 4.24%
16 LYFT 18.58 14.6M 18 Oct '24 199 19.00 P 3.65 1 17.38 0.665 21.63%
17 LYFT 18.58 14.6M 5 Apr '24 3 19.00 P 0.68 189 1.40 0.661 1.45%
18 LYFT 18.58 14.6M 3 May '24 31 19.00 P 1.42 1 5.38 0.658 5.83%
19 LYFT 18.58 14.6M 5 Apr '24 3 18.50 P 0.39 435 2.10 0.655 2.58%
20 LYFT 18.58 14.6M 19 Jul '24 108 18.00 P 2.22 0 11.95 0.648 17.11%
21 LYFT 18.58 14.6M 19 Jul '24 108 19.00 P 2.76 21 12.59 0.644 14.79%
22 LYFT 18.58 14.6M 26 Apr '24 24 19.00 P 1.30 56 4.74 0.599 5.09%
23 LYFT 18.58 14.6M 12 Apr '24 10 19.00 P 0.95 85 2.85 0.598 3.01%
24 LYFT 18.58 14.6M 12 Apr '24 10 18.50 P 0.68 615 3.66 0.596 4.25%
25 LYFT 18.58 14.6M 12 Apr '24 10 18.00 P 0.45 259 2.42 0.595 5.68%
26 LYFT 18.58 14.6M 12 Apr '24 10 19.50 P 1.28 17 1.94 0.595 2.08%
27 LYFT 18.58 14.6M 26 Apr '24 24 18.50 P 1.02 10 5.49 0.584 6.26%
28 LYFT 18.58 14.6M 26 Apr '24 24 19.50 P 1.61 23 3.71 0.577 4.07%
29 LYFT 18.58 14.6M 26 Apr '24 24 18.00 P 0.79 56 4.25 0.576 7.70%
30 LYFT 18.58 14.6M 19 Apr '24 17 19.50 P 1.45 62 2.85 0.571 3.09%
31 LYFT 18.58 14.6M 19 Apr '24 17 18.50 P 0.86 395 4.63 0.571 5.30%
32 LYFT 18.58 14.6M 19 Apr '24 17 19.00 P 1.13 171 3.82 0.570 4.07%
33 LYFT 18.58 14.6M 19 Apr '24 17 18.00 P 0.62 116 3.34 0.570 6.68%
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.