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 4, 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 4.16 6.3M 26 Apr '24 22 3.50 C 0.35 0 -7.45 2.621 -8.14%
2 CIFR 4.16 6.3M 10 May '24 36 4.00 C 0.20 1 0.96 1.716 1.01%
3 CIFR 4.16 6.3M 3 May '24 29 4.00 C 0.10 2 -1.44 1.575 -1.48%
4 CIFR 4.16 6.3M 10 May '24 36 5.00 C 0.25 0 6.01 1.565 27.88%
5 CIFR 4.16 6.3M 3 May '24 29 5.00 C 0.35 20 8.41 1.549 31.23%
6 CIFR 4.16 6.3M 21 Jun '24 78 5.00 C 0.70 9 16.83 1.511 44.51%
7 CIFR 4.16 6.3M 19 Apr '24 15 5.00 C 0.20 240 4.81 1.481 26.26%
8 CIFR 4.16 6.3M 20 Sep '24 169 3.50 C 1.35 0 16.59 1.479 24.56%
9 CIFR 4.16 6.3M 17 May '24 43 4.50 C 0.60 16 14.42 1.463 26.40%
10 CIFR 4.16 6.3M 17 May '24 43 5.00 C 0.45 252 10.82 1.423 34.77%
11 CIFR 4.16 6.3M 26 Apr '24 22 5.00 C 0.25 25 6.01 1.423 27.88%
12 CIFR 4.16 6.3M 19 Apr '24 15 4.00 C 0.50 47 8.17 1.415 9.29%
13 CIFR 4.16 6.3M 17 Jan '25 288 4.00 C 1.90 73 41.83 1.405 76.99%
14 CIFR 4.16 6.3M 20 Sep '24 169 5.00 C 1.25 24 30.05 1.400 71.82%
15 CIFR 4.16 6.3M 21 Jun '24 78 4.00 C 1.05 14 21.39 1.399 28.62%
16 CIFR 4.16 6.3M 17 Jan '25 288 3.50 C 1.95 0 31.01 1.385 58.37%
17 CIFR 4.16 6.3M 17 Jan '25 288 5.00 C 1.60 78 38.46 1.384 95.31%
18 CIFR 4.16 6.3M 20 Sep '24 169 4.00 C 1.20 3 25.00 1.369 35.14%
19 CIFR 4.16 6.3M 19 Apr '24 15 4.50 C 0.30 108 7.21 1.363 16.58%
20 CIFR 4.16 6.3M 12 Apr '24 8 5.00 C 0.05 112 1.20 1.362 21.65%
21 CIFR 4.16 6.3M 3 May '24 29 4.50 C 0.30 59 7.21 1.355 16.58%
22 CIFR 4.16 6.3M 17 Jan '25 288 4.50 C 1.75 40 42.07 1.350 86.72%
23 CIFR 4.16 6.3M 12 Apr '24 8 4.50 C 0.15 368 3.61 1.346 12.22%
24 CIFR 4.16 6.3M 21 Jun '24 78 3.50 C 1.25 18 14.18 1.339 20.27%
25 CIFR 4.16 6.3M 16 Jan '26 652 3.50 C 2.55 0 45.43 1.329 117.39%
26 CIFR 4.16 6.3M 21 Jun '24 78 4.50 C 0.40 66 9.62 1.320 19.68%
27 CIFR 4.16 6.3M 20 Sep '24 169 4.50 C 1.25 54 30.05 1.319 54.64%
28 CIFR 4.16 6.3M 12 Apr '24 8 4.00 C 0.35 123 4.57 1.303 4.99%
29 CIFR 4.16 6.3M 26 Apr '24 22 4.50 C 0.25 2 6.01 1.249 15.09%
30 CIFR 4.16 6.3M 16 Jan '26 652 5.00 C 2.05 0 49.28 1.238 136.97%
31 CIFR 4.16 6.3M 16 Jan '26 652 4.50 C 1.50 0 36.06 1.212 69.17%
32 CIFR 4.16 6.3M 26 Apr '24 22 4.00 C 0.40 0 5.77 1.168 6.38%
33 CIFR 4.16 6.3M 19 Apr '24 15 3.50 C 0.40 0 -6.25 1.168 -6.91%
34 CIFR 4.16 6.3M 16 Jan '26 652 4.00 C 2.05 6 45.43 1.150 89.57%
35 CIFR 4.16 6.3M 5 Apr '24 1 3.50 C 0.55 14 -2.64 1.117 -3.05%
36 CIFR 4.16 6.3M 5 Apr '24 1 4.00 C 0.15 588 -0.24 1.117 -0.25%
37 CIFR 4.16 6.3M 5 Apr '24 1 4.50 C  0 1,361 0.00 1.117 8.17%
38 CIFR 4.16 6.3M 5 Apr '24 1 5.00 C  0 0 0.00 1.117 20.19%
39 CIFR 4.16 6.3M 17 May '24 43 4.00 C 0.50 5 8.17 1.108 9.29%
40 CIFR 4.16 6.3M 17 May '24 43 3.50 C 0.75 0 2.16 1.071 2.64%
41 CIFR 4.16 6.3M 10 May '24 36 3.50 C  0 0 -15.87 1.003 -15.87%
42 CIFR 4.16 6.3M 12 Apr '24 8 3.50 C 0.55 1 -2.64 0.805 -3.05%
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.