Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 September 8, 2022. 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 17.17 41.8M 16 Sep '22 8 17.50 C 0.75 10,167 4.37 0.944 6.58%
2 LYFT 17.17 41.8M 16 Sep '22 8 18.00 C 0.60 38,041 3.49 0.939 8.63%
3 LYFT 17.17 41.8M 16 Sep '22 8 17.00 C 0.96 1,899 4.60 0.905 4.87%
4 LYFT 17.17 41.8M 16 Sep '22 8 16.50 C 1.22 5,028 3.20 0.880 3.45%
5 LYFT 17.17 41.8M 23 Sep '22 15 18.00 C 0.79 258 4.60 0.841 9.89%
6 LYFT 17.17 41.8M 23 Sep '22 15 16.50 C 1.46 173 4.60 0.837 5.03%
7 LYFT 17.17 41.8M 23 Sep '22 15 17.00 C 1.17 483 5.82 0.824 6.25%
8 LYFT 17.17 41.8M 23 Sep '22 15 17.50 C 0.97 456 5.65 0.812 8.02%
9 LYFT 17.17 41.8M 30 Sep '22 22 18.00 C 0.95 347 5.53 0.794 10.97%
10 LYFT 17.17 41.8M 7 Oct '22 29 16.50 C 1.79 48 6.52 0.789 7.28%
11 LYFT 17.17 41.8M 30 Sep '22 22 16.50 C 1.60 203 5.42 0.788 5.97%
12 LYFT 17.17 41.8M 30 Sep '22 22 17.50 C 1.14 321 6.64 0.786 9.17%
13 LYFT 17.17 41.8M 30 Sep '22 22 17.00 C 1.35 229 6.87 0.786 7.46%
14 LYFT 17.17 41.8M 9 Sep '22 1 17.00 C 0.35 5,281 1.05 0.770 1.07%
15 LYFT 17.17 41.8M 9 Sep '22 1 16.50 C 0.76 4,382 0.52 0.770 0.55%
16 LYFT 17.17 41.8M 9 Sep '22 1 17.50 C 0.28 3,200 1.63 0.770 3.61%
17 LYFT 17.17 41.8M 9 Sep '22 1 18.00 C 0.18 2,756 1.05 0.770 5.94%
18 LYFT 17.17 41.8M 7 Oct '22 29 17.00 C 1.51 16 7.80 0.768 8.56%
19 LYFT 17.17 41.8M 14 Oct '22 36 16.50 C 1.92 22 7.28 0.766 8.20%
20 LYFT 17.17 41.8M 7 Oct '22 29 17.50 C 1.29 305 7.51 0.762 10.20%
21 LYFT 17.17 41.8M 7 Oct '22 29 18.00 C 1.09 3 6.35 0.762 11.94%
22 LYFT 17.17 41.8M 14 Oct '22 36 17.00 C 1.65 34 8.62 0.752 9.54%
23 LYFT 17.17 41.8M 14 Oct '22 36 17.50 C 1.40 37 8.15 0.742 10.97%
24 LYFT 17.17 41.8M 17 Feb '23 162 17.50 C 3.15 209 18.35 0.741 24.82%
25 LYFT 17.17 41.8M 14 Oct '22 36 18.00 C 1.19 587 6.93 0.737 12.64%
26 LYFT 17.17 41.8M 21 Oct '22 43 17.50 C 1.56 1,686 9.09 0.730 12.11%
27 LYFT 17.17 41.8M 20 Jan '23 134 17.50 C 2.80 943 16.31 0.719 21.78%
28 LYFT 17.17 41.8M 21 Apr '23 225 17.50 C 3.50 56 20.38 0.677 28.02%
29 LYFT 17.17 41.8M 19 Jan '24 498 17.50 C 4.95 141 28.83 0.619 43.21%
Go to the old report

Data Provided by HistoricalOptionData.com
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.