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 25, 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 4.43 6.5M 3 May '24 8 3.50 C 0.65 0 -6.32 2.450 -7.41%
2 CIFR 4.43 6.5M 24 May '24 29 3.50 C 0.70 0 -5.19 1.691 -6.17%
3 CIFR 4.43 6.5M 20 Dec '24 239 4.50 C 1.00 0 22.57 1.409 31.20%
4 CIFR 4.43 6.5M 20 Dec '24 239 5.00 C 0.85 0 19.19 1.379 39.66%
5 CIFR 4.43 6.5M 17 May '24 22 4.00 C 0.70 3 6.09 1.360 7.24%
6 CIFR 4.43 6.5M 10 May '24 15 4.50 C 0.40 47 9.03 1.345 11.66%
7 CIFR 4.43 6.5M 10 May '24 15 4.00 C 0.65 0 4.97 1.333 5.82%
8 CIFR 4.43 6.5M 17 Jan '25 267 5.00 C 1.65 107 37.25 1.300 79.86%
9 CIFR 4.43 6.5M 20 Sep '24 148 5.00 C 1.15 31 25.96 1.285 52.44%
10 CIFR 4.43 6.5M 24 May '24 29 5.00 C 0.35 1 7.90 1.275 22.55%
11 CIFR 4.43 6.5M 24 May '24 29 4.50 C 0.55 4 12.42 1.269 15.98%
12 CIFR 4.43 6.5M 17 May '24 22 5.00 C 0.30 231 6.77 1.264 21.07%
13 CIFR 4.43 6.5M 31 May '24 36 4.00 C 0.85 2 9.48 1.262 11.73%
14 CIFR 4.43 6.5M 20 Sep '24 148 4.00 C 1.45 43 23.02 1.257 34.23%
15 CIFR 4.43 6.5M 10 May '24 15 3.50 C 0.95 0 0.45 1.252 0.57%
16 CIFR 4.43 6.5M 21 Jun '24 57 4.50 C 0.80 73 18.06 1.252 23.97%
17 CIFR 4.43 6.5M 17 Jan '25 267 3.50 C 2.05 0 25.28 1.248 47.06%
18 CIFR 4.43 6.5M 21 Jun '24 57 4.00 C 1.00 1,005 12.87 1.239 16.62%
19 CIFR 4.43 6.5M 31 May '24 36 5.00 C 0.40 0 9.03 1.234 24.07%
20 CIFR 4.43 6.5M 21 Jun '24 57 5.00 C 0.60 40 13.54 1.230 30.55%
21 CIFR 4.43 6.5M 31 May '24 36 4.50 C 0.60 0 13.54 1.229 17.49%
22 CIFR 4.43 6.5M 17 May '24 22 4.50 C 0.45 232 10.16 1.225 13.07%
23 CIFR 4.43 6.5M 20 Sep '24 148 4.50 C 1.25 0 28.22 1.217 41.51%
24 CIFR 4.43 6.5M 20 Sep '24 148 3.50 C 1.65 0 16.25 1.215 25.90%
25 CIFR 4.43 6.5M 10 May '24 15 5.00 C 0.20 4 4.51 1.210 18.20%
26 CIFR 4.43 6.5M 17 Jan '25 267 4.00 C 1.85 117 32.05 1.188 55.04%
27 CIFR 4.43 6.5M 17 Jan '25 267 4.50 C 1.50 95 33.86 1.166 53.58%
28 CIFR 4.43 6.5M 16 Jan '26 631 5.00 C 1.80 26 40.63 1.152 90.11%
29 CIFR 4.43 6.5M 16 Jan '26 631 3.50 C 2.05 10 25.28 1.136 47.06%
30 CIFR 4.43 6.5M 20 Dec '24 239 4.00 C 1.55 1 25.28 1.136 38.89%
31 CIFR 4.43 6.5M 16 Jan '26 631 4.00 C 2.40 94 44.47 1.121 97.04%
32 CIFR 4.43 6.5M 3 May '24 8 5.00 C 0.05 256 1.13 1.093 14.16%
33 CIFR 4.43 6.5M 17 May '24 22 3.50 C 0.90 452 -0.68 1.092 -0.85%
34 CIFR 4.43 6.5M 16 Jan '26 631 4.50 C  0 4 0.00 1.083 1.58%
35 CIFR 4.43 6.5M 24 May '24 29 4.00 C 0.40 1 -0.68 1.071 -0.74%
36 CIFR 4.43 6.5M 21 Jun '24 57 3.50 C 1.00 0 1.58 1.060 2.04%
37 CIFR 4.43 6.5M 3 May '24 8 4.50 C 0.20 561 4.51 0.962 6.38%
38 CIFR 4.43 6.5M 3 May '24 8 4.00 C 0.45 2 0.45 0.892 0.50%
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.