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 26, 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 4.50 3.5M 10 May '24 14 5.00 P 0.70 0 4.44 1.646 5.26%
2 CIFR 4.50 3.5M 16 Jan '26 630 3.50 P 1.35 0 30.00 1.580 74.60%
3 CIFR 4.50 3.5M 16 Jan '26 630 4.50 P 2.10 0 46.67 1.543 87.50%
4 CIFR 4.50 3.5M 16 Jan '26 630 5.50 P 2.95 0 43.33 1.516 125.81%
5 CIFR 4.50 3.5M 3 May '24 7 5.00 P 0.35 35 -3.33 1.491 -3.61%
6 CIFR 4.50 3.5M 10 May '24 14 5.50 P 0.85 0 -3.33 1.456 -4.11%
7 CIFR 4.50 3.5M 17 May '24 21 5.50 P 0.90 1 -2.22 1.451 -2.78%
8 CIFR 4.50 3.5M 3 May '24 7 3.50 P  0 5 0.00 1.450 22.22%
9 CIFR 4.50 3.5M 10 May '24 14 4.50 P 0.40 151 8.89 1.427 9.76%
10 CIFR 4.50 3.5M 16 Jan '26 630 5.00 P 2.60 0 46.67 1.401 110.53%
11 CIFR 4.50 3.5M 16 Jan '26 630 4.00 P 1.90 0 42.22 1.386 92.31%
12 CIFR 4.50 3.5M 17 Jan '25 266 5.50 P 2.35 0 30.00 1.340 62.79%
13 CIFR 4.50 3.5M 17 May '24 21 3.50 P 0.10 190 2.22 1.315 25.00%
14 CIFR 4.50 3.5M 17 Jan '25 266 5.00 P 1.90 0 31.11 1.315 53.85%
15 CIFR 4.50 3.5M 24 May '24 28 3.50 P 0.15 0 3.33 1.292 26.44%
16 CIFR 4.50 3.5M 31 May '24 35 4.00 P 0.25 0 5.56 1.289 17.65%
17 CIFR 4.50 3.5M 17 May '24 21 4.50 P 0.50 10 11.11 1.283 12.50%
18 CIFR 4.50 3.5M 24 May '24 28 4.50 P 0.55 0 12.22 1.265 13.92%
19 CIFR 4.50 3.5M 17 May '24 21 4.00 P 0.25 0 5.56 1.265 17.65%
20 CIFR 4.50 3.5M 21 Jun '24 56 4.00 P 0.55 4 12.22 1.262 26.58%
21 CIFR 4.50 3.5M 17 Jan '25 266 4.50 P 1.65 0 36.67 1.257 57.89%
22 CIFR 4.50 3.5M 17 May '24 21 5.00 P 0.80 2 6.67 1.251 8.11%
23 CIFR 4.50 3.5M 20 Sep '24 147 4.00 P 0.95 0 21.11 1.246 40.85%
24 CIFR 4.50 3.5M 17 Jan '25 266 3.50 P 1.00 10 22.22 1.245 57.14%
25 CIFR 4.50 3.5M 31 May '24 35 5.00 P 0.60 0 2.22 1.243 2.56%
26 CIFR 4.50 3.5M 10 May '24 14 3.50 P 0.05 3 1.11 1.242 23.60%
27 CIFR 4.50 3.5M 20 Dec '24 238 5.00 P 1.55 0 23.33 1.241 35.59%
28 CIFR 4.50 3.5M 17 Jan '25 266 4.00 P 1.30 0 28.89 1.239 56.25%
29 CIFR 4.50 3.5M 20 Dec '24 238 4.50 P 1.60 0 35.56 1.235 55.17%
30 CIFR 4.50 3.5M 21 Jun '24 56 5.50 P 1.50 0 11.11 1.228 16.67%
31 CIFR 4.50 3.5M 20 Sep '24 147 3.50 P 0.70 0 15.56 1.221 44.74%
32 CIFR 4.50 3.5M 10 May '24 14 4.00 P 0.15 113 3.33 1.214 14.94%
33 CIFR 4.50 3.5M 24 May '24 28 4.00 P 0.15 3 3.33 1.212 14.94%
34 CIFR 4.50 3.5M 20 Sep '24 147 5.00 P 1.60 0 24.44 1.207 37.93%
35 CIFR 4.50 3.5M 24 May '24 28 5.00 P 0.55 1 1.11 1.207 1.27%
36 CIFR 4.50 3.5M 20 Sep '24 147 5.50 P 1.95 0 21.11 1.203 37.25%
37 CIFR 4.50 3.5M 21 Jun '24 56 5.00 P 1.10 0 13.33 1.200 17.65%
38 CIFR 4.50 3.5M 21 Jun '24 56 3.50 P 0.30 3 6.67 1.195 30.95%
39 CIFR 4.50 3.5M 31 May '24 35 3.50 P 0.05 1 1.11 1.183 23.60%
40 CIFR 4.50 3.5M 20 Sep '24 147 4.50 P 1.15 1 25.56 1.172 34.33%
41 CIFR 4.50 3.5M 21 Jun '24 56 4.50 P 0.80 30 17.78 1.167 21.62%
42 CIFR 4.50 3.5M 3 May '24 7 4.00 P 0.05 18 1.11 1.063 12.36%
43 CIFR 4.50 3.5M 3 May '24 7 4.50 P 0.20 53 4.44 1.047 4.65%
44 CIFR 4.50 3.5M 3 May '24 7 5.50 P 0.65 0 -7.78 0.951 -9.09%
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.