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 May 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 CIFR 4.14 4.6M 17 May '24 14 3.50 C 0.35 12 -7.00 1.554 -7.65%
2 CIFR 4.14 4.6M 10 May '24 7 3.50 C 0.65 53 0.24 1.409 0.29%
3 CIFR 4.14 4.6M 10 May '24 7 5.00 C 0.05 144 1.21 1.387 22.25%
4 CIFR 4.14 4.6M 7 Jun '24 35 5.00 C 0.05 0 1.21 1.347 22.25%
5 CIFR 4.14 4.6M 24 May '24 21 4.50 C 0.25 5 6.04 1.314 15.68%
6 CIFR 4.14 4.6M 17 May '24 14 5.00 C 0.10 170 2.42 1.287 23.76%
7 CIFR 4.14 4.6M 31 May '24 28 5.00 C 0.20 2 4.83 1.277 26.90%
8 CIFR 4.14 4.6M 24 May '24 21 3.50 C 0.50 13 -3.38 1.268 -3.85%
9 CIFR 4.14 4.6M 16 Jan '26 623 4.50 C 2.10 0 50.72 1.259 120.59%
10 CIFR 4.14 4.6M 31 May '24 28 4.50 C 0.35 12 8.45 1.248 18.73%
11 CIFR 4.14 4.6M 10 May '24 7 4.50 C 0.10 206 2.42 1.242 11.39%
12 CIFR 4.14 4.6M 16 Jan '26 623 3.50 C 2.35 0 41.30 1.235 95.53%
13 CIFR 4.14 4.6M 31 May '24 28 3.50 C 0.85 0 5.07 1.235 6.38%
14 CIFR 4.14 4.6M 10 May '24 7 4.00 C 0.30 170 3.86 1.221 4.17%
15 CIFR 4.14 4.6M 20 Dec '24 231 4.50 C 1.35 0 32.61 1.210 61.29%
16 CIFR 4.14 4.6M 20 Sep '24 140 4.00 C 1.20 17 25.60 1.208 36.05%
17 CIFR 4.14 4.6M 17 May '24 14 4.50 C 0.20 163 4.83 1.202 14.21%
18 CIFR 4.14 4.6M 24 May '24 21 5.00 C 0.15 0 3.62 1.199 25.31%
19 CIFR 4.14 4.6M 21 Jun '24 49 5.00 C 0.40 188 9.66 1.188 33.69%
20 CIFR 4.14 4.6M 20 Sep '24 140 5.00 C 0.85 59 20.53 1.185 51.98%
21 CIFR 4.14 4.6M 17 May '24 14 4.00 C 0.40 12 6.28 1.184 6.95%
22 CIFR 4.14 4.6M 17 Jan '25 259 4.50 C 1.20 28 28.99 1.177 53.06%
23 CIFR 4.14 4.6M 31 May '24 28 4.00 C 0.55 4 9.90 1.176 11.42%
24 CIFR 4.14 4.6M 17 Jan '25 259 5.00 C 0.75 2 18.12 1.163 47.49%
25 CIFR 4.14 4.6M 24 May '24 21 4.00 C 0.45 4 7.49 1.162 8.40%
26 CIFR 4.14 4.6M 17 Jan '25 259 4.00 C 1.55 45 34.06 1.155 54.44%
27 CIFR 4.14 4.6M 7 Jun '24 35 4.50 C 0.40 21 9.66 1.154 20.32%
28 CIFR 4.14 4.6M 21 Jun '24 49 4.00 C 0.70 732 13.53 1.145 16.28%
29 CIFR 4.14 4.6M 20 Dec '24 231 4.00 C 1.30 0 28.02 1.141 40.85%
30 CIFR 4.14 4.6M 21 Jun '24 49 4.50 C 0.50 195 12.08 1.140 23.63%
31 CIFR 4.14 4.6M 20 Dec '24 231 3.50 C 1.45 0 19.57 1.133 30.11%
32 CIFR 4.14 4.6M 21 Jun '24 49 3.50 C 0.95 13 7.49 1.133 9.72%
33 CIFR 4.14 4.6M 20 Dec '24 231 5.00 C 0.95 3 22.95 1.118 56.74%
34 CIFR 4.14 4.6M 3 May '24 0 3.50 C 0.50 53 -3.38 1.114 -3.85%
35 CIFR 4.14 4.6M 3 May '24 0 5.00 C  0 108 0.00 1.114 20.77%
36 CIFR 4.14 4.6M 3 May '24 0 4.00 C 0.10 320 -0.97 1.114 -0.99%
37 CIFR 4.14 4.6M 3 May '24 0 4.50 C  0 74 0.00 1.114 8.70%
38 CIFR 4.14 4.6M 17 Jan '25 259 3.50 C 1.70 420 25.60 1.109 43.44%
39 CIFR 4.14 4.6M 20 Sep '24 140 4.50 C 0.70 0 16.91 1.109 30.81%
40 CIFR 4.14 4.6M 16 Jan '26 623 5.00 C 1.60 11 38.65 1.070 96.85%
41 CIFR 4.14 4.6M 16 Jan '26 623 4.00 C 1.80 0 40.10 0.960 70.94%
42 CIFR 4.14 4.6M 20 Sep '24 140 3.50 C 0.95 0 7.49 0.918 9.72%
43 CIFR 4.14 4.6M 7 Jun '24 35 3.50 C 0.65 0 0.24 0.852 0.29%
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.