# Short Strangles Screener — CIFR

> Screen CIFR options for short strangles using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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, spreadratio), `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 | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR | 8.88 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00008500) | 1.398 | 0.73 | 2,351 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00009500) | 1.472 | 0.50 | 481 | 1.23 | 13.85 | 2.87 |
| CIFR | 8.88 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00009000) | 1.354 | 0.39 | 10,001 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00009500) | 1.472 | 0.50 | 481 | 0.89 | 10.02 | 2.83 |
| CIFR | 8.88 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00008500) | 1.435 | 1.32 | 26 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00009500) | 1.374 | 1.26 | 8 | 2.58 | 29.05 | 2.81 |
| CIFR | 8.88 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00008500) | 1.435 | 1.32 | 26 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008000) | 1.367 | 0.35 | 185 | 1.67 | 18.81 | 2.80 |
| CIFR | 8.88 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00008000) | 1.313 | 1.06 | 121 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00009500) | 1.472 | 0.50 | 481 | 1.56 | 17.57 | 2.79 |
| CIFR | 8.88 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00008000) | 1.395 | 1.90 | 3 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00009500) | 1.374 | 1.26 | 8 | 3.16 | 35.59 | 2.77 |
| CIFR | 8.88 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00009000) | 1.380 | 1.02 | 281 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00009500) | 1.374 | 1.26 | 8 | 2.28 | 25.68 | 2.75 |
| CIFR | 8.88 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00008500) | 1.398 | 0.73 | 2,351 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00009000) | 1.354 | 0.44 | 1,313 | 1.17 | 13.18 | 2.75 |
| CIFR | 8.88 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00009000) | 1.380 | 1.02 | 281 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008000) | 1.367 | 0.35 | 185 | 1.37 | 15.43 | 2.75 |
| CIFR | 8.88 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00008500) | 1.435 | 1.32 | 26 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00009000) | 1.303 | 0.97 | 12 | 2.29 | 25.79 | 2.74 |
| CIFR | 8.88 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00008500) | 1.398 | 0.73 | 2,351 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008000) | 1.337 | 0.09 | 1,682 | 0.82 | 9.23 | 2.74 |
| CIFR | 8.88 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00008000) | 1.395 | 1.90 | 3 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008500) | 1.313 | 0.49 | 2 | 2.39 | 26.91 | 2.71 |
| CIFR | 8.88 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00008000) | 1.395 | 1.90 | 3 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00009000) | 1.303 | 0.97 | 12 | 2.87 | 32.32 | 2.70 |
| CIFR | 8.88 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00009000) | 1.380 | 1.02 | 281 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008500) | 1.313 | 0.49 | 2 | 1.51 | 17.01 | 2.69 |
| CIFR | 8.88 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00009000) | 1.354 | 0.39 | 10,001 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008000) | 1.337 | 0.09 | 1,682 | 0.48 | 5.41 | 2.69 |
| CIFR | 8.88 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030C00008000) | 1.408 | 1.55 | 126 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030P00009000) | 1.270 | 0.73 | 388 | 2.28 | 25.68 | 2.68 |
| CIFR | 8.88 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00009000) | 1.354 | 0.39 | 10,001 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008500) | 1.313 | 0.22 | 3,113 | 0.61 | 6.87 | 2.67 |
| CIFR | 8.88 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00008000) | 1.313 | 1.06 | 121 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00009000) | 1.354 | 0.44 | 1,313 | 1.50 | 16.89 | 2.67 |
| CIFR | 8.88 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261113C00009000) | 1.339 | 1.47 | 37 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261113P00008000) | 1.324 | 0.58 | 127 | 2.05 | 23.09 | 2.66 |
| CIFR | 8.88 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00009500) | 1.298 | 0.20 | 6,204 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00009000) | 1.354 | 0.44 | 1,313 | 0.64 | 7.21 | 2.65 |
| CIFR | 8.88 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00009500) | 1.298 | 0.20 | 6,204 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008000) | 1.337 | 0.09 | 1,682 | 0.29 | 3.27 | 2.64 |
| CIFR | 8.88 | [10-23 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00008000) | 1.313 | 1.06 | 121 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008500) | 1.313 | 0.22 | 3,113 | 1.28 | 14.41 | 2.63 |
| CIFR | 8.88 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00009500) | 1.254 | 0.87 | 13 | [11-06 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008000) | 1.367 | 0.35 | 185 | 1.22 | 13.74 | 2.62 |
| CIFR | 8.88 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023C00009500) | 1.298 | 0.20 | 6,204 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261023P00008500) | 1.313 | 0.22 | 3,113 | 0.42 | 4.73 | 2.61 |
| CIFR | 8.88 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00009500) | 1.254 | 0.87 | 13 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00008500) | 1.313 | 0.49 | 2 | 1.36 | 15.32 | 2.57 |
| CIFR | 8.88 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106C00009500) | 1.254 | 0.87 | 13 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261106P00009000) | 1.303 | 0.97 | 12 | 1.84 | 20.72 | 2.56 |
| CIFR | 8.88 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030C00009000) | 1.287 | 0.72 | 446 | [10-30 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261030P00008000) | 1.247 | 0.30 | 312 | 1.02 | 11.49 | 2.53 |
| CIFR | 8.88 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00008500) | 1.295 | 1.54 | 537 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00009500) | 1.222 | 1.58 | 246 | 3.12 | 35.14 | 2.52 |
| CIFR | 8.88 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00008500) | 1.295 | 1.54 | 537 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00009000) | 1.204 | 1.28 | 2,705 | 2.82 | 31.76 | 2.50 |
| CIFR | 8.88 | [11-13 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261113C00008000) | 1.186 | 1.79 | 1 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261113P00009000) | 1.307 | 0.95 | 2 | 2.74 | 30.86 | 2.49 |
| CIFR | 8.88 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00008500) | 1.295 | 1.54 | 537 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008000) | 1.198 | 0.75 | 186 | 2.29 | 25.79 | 2.49 |
| CIFR | 8.88 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00009000) | 1.217 | 1.23 | 4,068 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00009500) | 1.222 | 1.58 | 246 | 2.81 | 31.64 | 2.44 |
| CIFR | 8.88 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00009000) | 1.217 | 1.23 | 4,068 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008000) | 1.198 | 0.75 | 186 | 1.98 | 22.30 | 2.42 |
| CIFR | 8.88 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127C00009000) | 1.187 | 1.36 | 135 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00008000) | 1.210 | 0.69 | 42 | 2.05 | 23.09 | 2.40 |
| CIFR | 8.88 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00009000) | 1.217 | 1.23 | 4,068 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008500) | 1.175 | 0.74 | 126 | 1.97 | 22.19 | 2.39 |
| CIFR | 8.88 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127C00009500) | 1.180 | 1.42 | 10 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00008000) | 1.210 | 0.69 | 42 | 2.11 | 23.76 | 2.39 |
| CIFR | 8.88 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127C00009000) | 1.187 | 1.36 | 135 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00009500) | 1.174 | 1.43 | 51 | 2.79 | 31.42 | 2.36 |
| CIFR | 8.88 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00009500) | 1.156 | 1.02 | 619 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00009000) | 1.204 | 1.28 | 2,705 | 2.30 | 25.90 | 2.36 |
| CIFR | 8.88 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00009500) | 1.156 | 1.02 | 619 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008000) | 1.198 | 0.75 | 186 | 1.77 | 19.93 | 2.35 |
| CIFR | 8.88 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00008000) | 1.120 | 1.99 | 64 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00009500) | 1.222 | 1.58 | 246 | 3.57 | 40.20 | 2.34 |
| CIFR | 8.88 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00009500) | 1.156 | 1.02 | 619 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008500) | 1.175 | 0.74 | 126 | 1.76 | 19.82 | 2.33 |
| CIFR | 8.88 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00008000) | 1.120 | 1.99 | 64 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00009000) | 1.204 | 1.28 | 2,705 | 3.27 | 36.82 | 2.32 |
| CIFR | 8.88 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120C00008000) | 1.120 | 1.99 | 64 | [11-20 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261120P00008500) | 1.175 | 0.74 | 126 | 2.73 | 30.74 | 2.30 |
| CIFR | 8.88 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127C00008000) | 1.089 | 2.08 | 2 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00009500) | 1.174 | 1.43 | 51 | 3.51 | 39.53 | 2.26 |
| CIFR | 8.88 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127C00009500) | 1.180 | 1.42 | 10 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00009000) | 1.075 | 1.02 | 4 | 2.44 | 27.48 | 2.26 |
| CIFR | 8.88 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261218C00009000) | 1.129 | 1.64 | 847 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261218P00008000) | 1.117 | 1.02 | 366 | 2.66 | 29.96 | 2.25 |
| CIFR | 8.88 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261218C00008000) | 1.154 | 2.15 | 20 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261218P00009000) | 1.086 | 1.54 | 78 | 3.69 | 41.55 | 2.24 |
| CIFR | 8.88 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270115C00008000) | 1.137 | 2.48 | 201 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270115P00009000) | 1.052 | 1.80 | 178 | 4.28 | 48.20 | 2.19 |
| CIFR | 8.88 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270115C00009000) | 1.096 | 1.92 | 1,549 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270115P00008000) | 1.074 | 1.29 | 62 | 3.21 | 36.15 | 2.17 |
| CIFR | 8.88 | [11-27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127C00008000) | 1.089 | 2.08 | 2 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20261127P00009000) | 1.075 | 1.02 | 4 | 3.10 | 34.91 | 2.16 |
| CIFR | 8.88 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270319C00009000) | 1.070 | 2.64 | 199 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270319P00008000) | 1.060 | 1.64 | 4 | 4.28 | 48.20 | 2.13 |
| CIFR | 8.88 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270617C00009000) | 1.036 | 3.10 | 0 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270617P00008000) | 1.062 | 1.80 | 414 | 4.90 | 55.18 | 2.10 |
| CIFR | 8.88 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270319C00008000) | 1.049 | 3.10 | 317 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270319P00009000) | 1.046 | 2.01 | 111 | 5.11 | 57.55 | 2.10 |
| CIFR | 8.88 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270617C00008000) | 1.036 | 3.65 | 5 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CIFR%20%20270617P00009000) | 0.994 | 2.56 | 4 | 6.21 | 69.93 | 2.03 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/CIFR.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/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)
- [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