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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 LYFT 18.28 10 May '24 37 19.00 0.888 1.88 2 17.50 0.798 1.40 10 17.94 1.69 3.28
2 LYFT 18.28 10 May '24 37 19.00 0.888 1.88 2 18.50 0.798 1.92 0 20.79 1.69 3.80
3 LYFT 18.28 10 May '24 37 19.00 0.888 1.88 2 18.00 0.795 1.64 0 19.26 1.68 3.52
4 LYFT 18.28 10 May '24 37 18.00 0.885 2.33 0 19.00 0.798 2.21 0 24.84 1.68 4.54
5 LYFT 18.28 10 May '24 37 18.00 0.885 2.33 0 17.50 0.798 1.40 10 20.40 1.68 3.73
6 LYFT 18.28 10 May '24 37 18.00 0.885 2.33 0 18.50 0.798 1.92 0 23.25 1.68 4.25
7 LYFT 18.28 10 May '24 37 18.50 0.837 1.89 10 19.00 0.798 2.21 0 22.43 1.63 4.10
8 LYFT 18.28 10 May '24 37 18.50 0.837 1.89 10 17.50 0.798 1.40 10 18.00 1.63 3.29
9 LYFT 18.28 10 May '24 37 18.50 0.837 1.89 10 18.00 0.795 1.64 0 19.31 1.63 3.53
10 LYFT 18.28 5 Apr '24 2 17.50 0.744 0.91 121 19.00 0.865 0.82 46 9.46 1.61 1.73
11 LYFT 18.28 17 May '24 44 19.00 0.796 1.73 95 18.00 0.760 1.73 80 18.93 1.56 3.46
12 LYFT 18.28 5 Apr '24 2 18.50 0.690 0.29 1,153 19.00 0.865 0.82 46 6.07 1.55 1.11
13 LYFT 18.28 5 Apr '24 2 18.00 0.687 0.54 294 19.00 0.865 0.82 46 7.44 1.55 1.36
14 LYFT 18.28 17 May '24 44 18.00 0.795 2.29 1,557 19.00 0.755 2.30 813 25.11 1.55 4.59
15 LYFT 18.28 3 May '24 30 18.50 0.750 1.80 3 18.00 0.763 1.03 11 15.48 1.51 2.83
16 LYFT 18.28 3 May '24 30 17.50 0.722 2.15 12 18.00 0.763 1.03 11 17.40 1.48 3.18
17 LYFT 18.28 3 May '24 30 18.50 0.750 1.80 3 19.00 0.715 1.66 0 18.93 1.47 3.46
18 LYFT 18.28 3 May '24 30 19.00 0.686 1.46 15 18.00 0.763 1.03 11 13.62 1.45 2.49
19 LYFT 18.28 3 May '24 30 17.50 0.722 2.15 12 19.00 0.715 1.66 0 20.84 1.44 3.81
20 LYFT 18.28 3 May '24 30 17.50 0.722 2.15 12 18.50 0.710 1.43 1 19.58 1.43 3.58
21 LYFT 18.28 21 Jun '24 79 18.00 0.738 2.65 30 19.00 0.689 2.71 13 29.32 1.43 5.36
22 LYFT 18.28 21 Jun '24 79 19.00 0.735 2.22 50 18.00 0.691 2.14 112 23.85 1.43 4.36
23 LYFT 18.28 5 Apr '24 2 17.50 0.744 0.91 121 18.50 0.681 0.48 298 7.60 1.42 1.39
24 LYFT 18.28 3 May '24 30 18.00 0.706 1.90 23 19.00 0.715 1.66 0 19.47 1.42 3.56
25 LYFT 18.28 5 Apr '24 2 17.50 0.744 0.91 121 18.00 0.678 0.23 772 6.24 1.42 1.14
26 LYFT 18.28 3 May '24 30 18.00 0.706 1.90 23 18.50 0.710 1.43 1 18.22 1.42 3.33
27 LYFT 18.28 5 Apr '24 2 19.00 0.706 0.14 596 17.50 0.691 0.08 277 1.20 1.40 0.22
28 LYFT 18.28 3 May '24 30 19.00 0.686 1.46 15 18.50 0.710 1.43 1 15.81 1.40 2.89
29 LYFT 18.28 20 Sep '24 170 18.00 0.720 3.80 0 19.00 0.668 3.55 1 40.21 1.39 7.35
30 LYFT 18.28 5 Apr '24 2 19.00 0.706 0.14 596 18.50 0.681 0.48 298 3.39 1.39 0.62
31 LYFT 18.28 20 Sep '24 170 19.00 0.710 3.35 3 18.00 0.675 3.00 1 34.74 1.39 6.35
32 LYFT 18.28 5 Apr '24 2 19.00 0.706 0.14 596 18.00 0.678 0.23 772 2.02 1.38 0.37
33 LYFT 18.28 5 Apr '24 2 18.50 0.690 0.29 1,153 17.50 0.691 0.08 277 2.02 1.38 0.37
34 LYFT 18.28 5 Apr '24 2 18.00 0.687 0.54 294 17.50 0.691 0.08 277 3.39 1.38 0.62
35 LYFT 18.28 18 Oct '24 198 18.00 0.705 4.05 4 19.00 0.666 3.75 0 42.67 1.37 7.80
36 LYFT 18.28 5 Apr '24 2 18.00 0.687 0.54 294 18.50 0.681 0.48 298 5.58 1.37 1.02
37 LYFT 18.28 5 Apr '24 2 18.50 0.690 0.29 1,153 18.00 0.678 0.23 772 2.84 1.37 0.52
38 LYFT 18.28 18 Oct '24 198 19.00 0.699 3.60 1 18.00 0.668 3.20 300 37.20 1.37 6.80
39 LYFT 18.28 19 Jul '24 107 19.00 0.694 2.48 128 18.00 0.655 2.33 57 26.31 1.35 4.81
40 LYFT 18.28 19 Jul '24 107 18.00 0.699 2.92 20 19.00 0.646 2.89 8 31.78 1.34 5.81
41 LYFT 18.28 12 Apr '24 9 17.50 0.631 1.18 92 18.50 0.599 0.79 508 10.78 1.23 1.97
42 LYFT 18.28 12 Apr '24 9 17.50 0.631 1.18 92 19.00 0.597 1.10 76 12.47 1.23 2.28
43 LYFT 18.28 12 Apr '24 9 17.50 0.631 1.18 92 18.00 0.595 0.53 138 9.35 1.23 1.71
44 LYFT 18.28 12 Apr '24 9 19.00 0.625 0.43 2,364 18.50 0.599 0.79 508 6.67 1.22 1.22
45 LYFT 18.28 12 Apr '24 9 19.00 0.625 0.43 2,364 17.50 0.597 0.34 27 4.21 1.22 0.77
46 LYFT 18.28 12 Apr '24 9 19.00 0.625 0.43 2,364 18.00 0.595 0.53 138 5.25 1.22 0.96
47 LYFT 18.28 12 Apr '24 9 18.00 0.617 0.87 3,199 18.50 0.599 0.79 508 9.08 1.22 1.66
48 LYFT 18.28 12 Apr '24 9 18.00 0.617 0.87 3,199 17.50 0.597 0.34 27 6.62 1.21 1.21
49 LYFT 18.28 12 Apr '24 9 18.00 0.617 0.87 3,199 19.00 0.597 1.10 76 10.78 1.21 1.97
50 LYFT 18.28 12 Apr '24 9 18.50 0.616 0.61 252 17.50 0.597 0.34 27 5.20 1.21 0.95
51 LYFT 18.28 12 Apr '24 9 18.50 0.616 0.61 252 19.00 0.597 1.10 76 9.35 1.21 1.71
52 LYFT 18.28 12 Apr '24 9 18.50 0.616 0.61 252 18.00 0.595 0.53 138 6.24 1.21 1.14
53 LYFT 18.28 26 Apr '24 23 18.50 0.617 1.05 23 17.50 0.578 0.67 0 9.41 1.20 1.72
54 LYFT 18.28 26 Apr '24 23 18.50 0.617 1.05 23 18.00 0.576 0.89 13 10.61 1.19 1.94
55 LYFT 18.28 26 Apr '24 23 19.00 0.613 0.85 40 17.50 0.578 0.67 0 8.32 1.19 1.52
56 LYFT 18.28 26 Apr '24 23 17.50 0.614 1.56 4 18.00 0.576 0.89 13 13.40 1.19 2.45
57 LYFT 18.28 26 Apr '24 23 18.50 0.617 1.05 23 19.00 0.573 1.44 0 13.62 1.19 2.49
58 LYFT 18.28 26 Apr '24 23 19.00 0.613 0.85 40 18.00 0.576 0.89 13 9.52 1.19 1.74
59 LYFT 18.28 26 Apr '24 23 17.50 0.614 1.56 4 19.00 0.573 1.44 0 16.41 1.19 3.00
60 LYFT 18.28 19 Apr '24 16 17.50 0.610 1.37 64 18.00 0.577 0.72 69 11.43 1.19 2.09
61 LYFT 18.28 26 Apr '24 23 17.50 0.614 1.56 4 18.50 0.573 1.14 45 14.77 1.19 2.70
62 LYFT 18.28 26 Apr '24 23 18.00 0.607 1.28 30 17.50 0.578 0.67 0 10.67 1.19 1.95
63 LYFT 18.28 26 Apr '24 23 19.00 0.613 0.85 40 18.50 0.573 1.14 45 10.89 1.19 1.99
64 LYFT 18.28 19 Apr '24 16 17.50 0.610 1.37 64 18.50 0.574 0.98 606 12.86 1.18 2.35
65 LYFT 18.28 26 Apr '24 23 18.00 0.607 1.28 30 19.00 0.573 1.44 0 14.88 1.18 2.72
66 LYFT 18.28 26 Apr '24 23 18.00 0.607 1.28 30 18.50 0.573 1.14 45 13.24 1.18 2.42
67 LYFT 18.28 19 Apr '24 16 18.50 0.603 0.83 753 18.00 0.577 0.72 69 8.48 1.18 1.55
68 LYFT 18.28 19 Apr '24 16 17.50 0.610 1.37 64 19.00 0.569 1.27 51 14.44 1.18 2.64
69 LYFT 18.28 19 Apr '24 16 18.50 0.603 0.83 753 17.50 0.576 0.51 1 7.33 1.18 1.34
70 LYFT 18.28 19 Apr '24 16 19.00 0.601 0.63 605 18.00 0.577 0.72 69 7.39 1.18 1.35
71 LYFT 18.28 19 Apr '24 16 19.00 0.601 0.63 605 17.50 0.576 0.51 1 6.24 1.18 1.14
72 LYFT 18.28 19 Apr '24 16 19.00 0.601 0.63 605 18.50 0.574 0.98 606 8.81 1.18 1.61
73 LYFT 18.28 19 Apr '24 16 18.00 0.599 1.07 274 17.50 0.576 0.51 1 8.64 1.18 1.58
74 LYFT 18.28 19 Apr '24 16 18.00 0.599 1.07 274 18.50 0.574 0.98 606 11.21 1.17 2.05
75 LYFT 18.28 19 Apr '24 16 18.50 0.603 0.83 753 19.00 0.569 1.27 51 11.49 1.17 2.10
76 LYFT 18.28 19 Apr '24 16 18.00 0.599 1.07 274 19.00 0.569 1.27 51 12.80 1.17 2.34
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.