Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 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 5.22 12.5M 12 Apr '24 17 4.50 C 0.90 3 3.45 1.769 4.17%
2 CIFR 5.22 12.5M 3 May '24 38 5.50 C 0.10 0 1.92 1.663 7.42%
3 CIFR 5.22 12.5M 3 May '24 38 5.00 C 1.00 5 14.94 1.560 18.48%
4 CIFR 5.22 12.5M 26 Apr '24 31 5.00 C 0.85 19 12.07 1.484 14.42%
5 CIFR 5.22 12.5M 19 Apr '24 24 5.00 C 0.75 262 10.15 1.471 11.86%
6 CIFR 5.22 12.5M 20 Sep '24 178 6.00 C 1.25 279 23.95 1.471 51.13%
7 CIFR 5.22 12.5M 20 Sep '24 178 4.50 C 1.20 15 9.20 1.449 11.94%
8 CIFR 5.22 12.5M 17 May '24 52 6.00 C 0.80 126 15.33 1.438 35.75%
9 CIFR 5.22 12.5M 5 Apr '24 10 6.00 C 0.20 52 3.83 1.424 19.52%
10 CIFR 5.22 12.5M 17 May '24 52 4.50 C 1.35 2 12.07 1.416 16.28%
11 CIFR 5.22 12.5M 17 May '24 52 5.00 C 1.10 50 16.86 1.413 21.36%
12 CIFR 5.22 12.5M 26 Apr '24 31 4.50 C 1.10 0 7.28 1.405 9.22%
13 CIFR 5.22 12.5M 21 Jun '24 87 6.00 C 1.10 212 21.07 1.404 45.63%
14 CIFR 5.22 12.5M 17 Jan '25 297 5.50 C 2.35 216 45.02 1.399 91.64%
15 CIFR 5.22 12.5M 12 Apr '24 17 6.00 C 0.30 21 5.75 1.392 21.95%
16 CIFR 5.22 12.5M 17 May '24 52 5.50 C 0.90 61 17.24 1.388 27.31%
17 CIFR 5.22 12.5M 3 May '24 38 6.00 C 0.60 100 11.49 1.385 29.87%
18 CIFR 5.22 12.5M 21 Jun '24 87 4.50 C 1.60 190 16.86 1.377 24.31%
19 CIFR 5.22 12.5M 19 Apr '24 24 4.50 C 1.00 15 5.36 1.376 6.64%
20 CIFR 5.22 12.5M 12 Apr '24 17 5.50 C 0.45 134 8.62 1.370 15.30%
21 CIFR 5.22 12.5M 26 Apr '24 31 6.00 C 0.50 145 9.58 1.368 27.12%
22 CIFR 5.22 12.5M 20 Sep '24 178 5.50 C 1.70 207 32.57 1.367 56.25%
23 CIFR 5.22 12.5M 19 Apr '24 24 6.00 C 0.40 364 7.66 1.365 24.48%
24 CIFR 5.22 12.5M 20 Sep '24 178 5.00 C 1.85 1 31.23 1.361 48.37%
25 CIFR 5.22 12.5M 5 Apr '24 10 5.50 C 0.15 80 2.87 1.351 8.48%
26 CIFR 5.22 12.5M 21 Jun '24 87 5.50 C 1.20 22 22.99 1.346 36.82%
27 CIFR 5.22 12.5M 26 Apr '24 31 5.50 C 0.65 103 12.45 1.343 20.35%
28 CIFR 5.22 12.5M 19 Apr '24 24 5.50 C 0.55 43 10.54 1.340 17.77%
29 CIFR 5.22 12.5M 16 Jan '26 661 5.00 C 2.45 1 42.72 1.336 80.51%
30 CIFR 5.22 12.5M 12 Apr '24 17 5.00 C 0.65 10 8.24 1.330 9.41%
31 CIFR 5.22 12.5M 17 Jan '25 297 5.00 C 2.35 76 40.80 1.301 74.22%
32 CIFR 5.22 12.5M 17 Jan '25 297 4.50 C 2.40 1 32.18 1.299 59.57%
33 CIFR 5.22 12.5M 5 Apr '24 10 5.00 C 0.50 148 5.36 1.280 5.93%
34 CIFR 5.22 12.5M 16 Jan '26 661 5.50 C 2.80 13 53.64 1.262 127.27%
35 CIFR 5.22 12.5M 21 Jun '24 87 5.00 C 1.15 160 17.82 1.230 22.85%
36 CIFR 5.22 12.5M 5 Apr '24 10 4.50 C 0.80 11 1.53 1.214 1.81%
37 CIFR 5.22 12.5M 16 Jan '26 661 4.50 C 1.00 0 5.36 1.005 6.64%
Go to the old report

Data Provided by HistoricalOptionData.com
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.