# Expensive Puts Screener — CIFR > Screen CIFR options for expensive puts using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | CIFR | 7.94 | 30,246,863 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00007000) | 14 | 0.34 | 0.34 | 4.28% | 16.84% | 1.42 | 224 | | CIFR | 7.94 | 30,246,863 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008000) | 14 | 0.85 | 0.79 | 9.95% | 11.14% | 1.40 | 499 | | CIFR | 7.94 | 30,246,863 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008500) | 14 | 1.08 | 0.52 | 6.55% | 7.58% | 1.38 | 20 | | CIFR | 7.94 | 30,246,863 | [11-27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00007000) | 35 | 0.62 | 0.62 | 7.81% | 21.31% | 1.29 | 4 | | CIFR | 7.94 | 30,246,863 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261113P00008000) | 21 | 0.82 | 0.76 | 9.57% | 10.67% | 1.29 | 366 | | CIFR | 7.94 | 30,246,863 | [11-20 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00007000) | 28 | 0.62 | 0.62 | 7.81% | 21.31% | 1.27 | 79 | | CIFR | 7.94 | 30,246,863 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008500) | 28 | 1.16 | 0.60 | 7.56% | 8.85% | 1.27 | 160 | | CIFR | 7.94 | 30,246,863 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008000) | 28 | 1.12 | 1.06 | 13.35% | 15.54% | 1.27 | 476 | | CIFR | 7.94 | 30,246,863 | [11-13 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261113P00007000) | 21 | 0.30 | 0.30 | 3.78% | 16.23% | 1.26 | 210 | | CIFR | 7.94 | 30,246,863 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030P00008500) | 7 | 0.48 | -0.08 | -1.01% | -1.07% | 1.25 | 977 | | CIFR | 7.94 | 30,246,863 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030P00007000) | 7 | 0.16 | 0.16 | 2.02% | 14.14% | 1.23 | 487 | | CIFR | 7.94 | 30,246,863 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030P00007500) | 7 | 0.30 | 0.30 | 3.78% | 9.69% | 1.20 | 328 | | CIFR | 7.94 | 30,246,863 | [12-18 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261218P00007000) | 56 | 0.74 | 0.74 | 9.32% | 23.33% | 1.20 | 326 | | CIFR | 7.94 | 30,246,863 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00008000) | 35 | 0.96 | 0.90 | 11.34% | 12.89% | 1.20 | 76 | | CIFR | 7.94 | 30,246,863 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030P00008000) | 7 | 0.52 | 0.46 | 5.79% | 6.20% | 1.18 | 674 | | CIFR | 7.94 | 30,246,863 | [12-04 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261204P00007000) | 42 | 0.57 | 0.57 | 7.18% | 20.49% | 1.18 | 100 | | CIFR | 7.94 | 30,246,863 | [01-15 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270115P00007000) | 84 | 1.15 | 1.15 | 14.48% | 30.78% | 1.15 | 219 | | CIFR | 7.94 | 30,246,863 | [01-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20290119P00008000) | 819 | 3.55 | 3.49 | 43.95% | 79.50% | 1.11 | 51 | | CIFR | 7.94 | 30,246,863 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270115P00008000) | 84 | 1.60 | 1.54 | 19.40% | 24.29% | 1.09 | 258 | | CIFR | 7.94 | 30,246,863 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261218P00008000) | 56 | 1.26 | 1.20 | 15.11% | 17.96% | 1.09 | 402 | | CIFR | 7.94 | 30,246,863 | [03-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20280317P00008000) | 511 | 3.05 | 2.99 | 37.66% | 61.15% | 1.09 | 0 | | CIFR | 7.94 | 30,246,863 | [03-19 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270319P00007000) | 147 | 1.34 | 1.34 | 16.88% | 34.55% | 1.08 | 0 | | CIFR | 7.94 | 30,246,863 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00007000) | 0 | 0.00 | 0.00 | 0.00% | 11.84% | 1.08 | 749 | | CIFR | 7.94 | 30,246,863 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00007500) | 0 | 0.00 | 0.00 | 0.00% | 5.54% | 1.08 | 110 | | CIFR | 7.94 | 30,246,863 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008000) | 0 | 0.05 | -0.01 | -0.13% | -0.13% | 1.08 | 25,174 | | CIFR | 7.94 | 30,246,863 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008500) | 0 | 0.47 | -0.09 | -1.13% | -1.20% | 1.08 | 1,761 | | CIFR | 7.94 | 30,246,863 | [12-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20281215P00008000) | 784 | 3.50 | 3.44 | 43.32% | 77.48% | 1.07 | 0 | | CIFR | 7.94 | 30,246,863 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270319P00008000) | 147 | 1.89 | 1.83 | 23.05% | 30.25% | 1.07 | 1 | | CIFR | 7.94 | 30,246,863 | [06-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20280616P00008000) | 602 | 3.20 | 3.14 | 39.55% | 66.24% | 1.06 | 3 | | CIFR | 7.94 | 30,246,863 | [01-21 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20280121P00008000) | 455 | 3.15 | 3.09 | 38.92% | 64.51% | 1.04 | 115 | | CIFR | 7.94 | 30,246,863 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270617P00008000) | 237 | 2.28 | 2.22 | 27.96% | 39.22% | 1.04 | 550 | | CIFR | 7.94 | 30,246,863 | [12-17 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20271217P00007000) | 420 | 2.27 | 2.27 | 28.59% | 56.61% | 1.04 | 707 | | CIFR | 7.94 | 30,246,863 | [09-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270917P00008000) | 329 | 2.64 | 2.58 | 32.49% | 48.68% | 1.03 | 2 | | CIFR | 7.94 | 30,246,863 | [06-17 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270617P00007000) | 237 | 1.76 | 1.76 | 22.17% | 43.69% | 1.01 | 201 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/CIFR.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/CIFR.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/CIFR.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/CIFR.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/CIFR.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/CIFR.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/CIFR.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/CIFR.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/CIFR.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/CIFR.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/CIFR.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/CIFR.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/CIFR.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/CIFR.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/CIFR.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt