Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Bear Put Spreads Report Date:

Screener: DATA IS DELAYED
Symbol Expiration Min Price Sort Order Min Volume    One Per Underlying
   

# Stock Stock
Price
Expiry P/C Short Leg Long Leg Debit Spread Spread
Ratio
Net
IVol
Symbol Strike Price Symbol Strike Price
1 HCLP 2.13 Jun '19 P HCLP 2.00 0.12 HCLP 2.50 0.39 0.26 0.50 -1.89 0.29
2 XXII 2.11 Jul '19 P XXII 2.00 0.19 XXII 3.00 0.90 0.71 1.00 -1.41 0.20
3 LCI 6.09 Jun '19 P LCI 5.00 0.30 LCI 7.50 1.65 1.35 2.50 -1.85 0.18
4 EXPR 3.24 Jun '19 P EXPR 3.00 0.18 EXPR 4.00 0.80 0.62 1.00 -1.61 0.16
5 LCI 6.09 Jul '19 P LCI 5.00 0.50 LCI 7.50 1.85 1.35 2.50 -1.85 0.16
6 TXMD 3.08 Jun '19 P TXMD 3.00 0.20 TXMD 4.00 0.93 0.73 1.00 -1.37 0.14
7 USAT 7.21 Sep '19 P USAT 5.00 0.38 USAT 7.50 1.33 0.95 2.50 -2.63 0.14
8 MAXR 8.85 Jun '19 P MAXR 7.50 0.47 MAXR 10.00 1.70 1.23 2.50 -2.04 0.13
9 IOVA 17.44 Jun '19 P IOVA 15.00 0.55 IOVA 17.50 1.35 0.80 2.50 -3.12 0.13
10 RYAM 7.19 Aug '19 P RYAM 5.00 0.20 RYAM 7.50 1.10 0.90 2.50 -2.78 0.11
11 BCRX 3.54 Jun '19 P BCRX 3.00 0.20 BCRX 4.00 0.70 0.50 1.00 -2.00 0.11
12 UNFI 11.27 Jun '19 P UNFI 10.00 0.53 UNFI 12.50 1.75 1.23 2.50 -2.04 0.11
13 EXPR 3.24 Jul '19 P EXPR 3.00 0.23 EXPR 4.00 0.84 0.61 1.00 -1.64 0.10
14 VSLR 6.74 Jun '19 P VSLR 6.00 0.25 VSLR 7.00 0.65 0.40 1.00 -2.50 0.10
15 HIBB 19.82 Jun '19 P HIBB 17.50 0.65 HIBB 20.00 1.52 0.87 2.50 -2.87 0.10
16 RLGY 7.13 Sep '19 P RLGY 5.00 0.28 RLGY 7.50 1.25 0.97 2.50 -2.56 0.10
17 OOMA 11.75 Jun '19 P OOMA 10.00 0.15 OOMA 12.50 1.10 0.95 2.50 -2.63 0.09
18 MTSI 13.75 Jun '19 P MTSI 12.50 0.47 MTSI 15.00 1.68 1.20 2.50 -2.07 0.09
19 RLGY 7.13 Jan '20 P RLGY 5.00 0.55 RLGY 7.50 1.62 1.07 2.50 -2.33 0.09
20 TXMD 3.08 Sep '19 P TXMD 3.00 0.47 TXMD 4.00 1.10 0.63 1.00 -1.59 0.09
21 MAXR 8.85 Jul '19 P MAXR 7.50 0.80 MAXR 10.00 2.10 1.30 2.50 -1.92 0.09
22 DLPH 17.20 Jun '19 P DLPH 15.00 0.40 DLPH 17.50 1.27 0.87 2.50 -2.86 0.09
23 CCLP 3.45 Oct '19 P CCLP 2.50 0.15 CCLP 5.00 0.46 0.31 2.50 -7.95 0.08
24 TEN 10.73 Jun '19 P TEN 10.00 0.41 TEN 11.00 0.80 0.39 1.00 -2.56 0.08
25 FRO 8.45 Jun '19 P FRO 8.00 0.35 FRO 9.00 0.82 0.47 1.00 -2.11 0.08
26 PUMP 19.28 Jun '19 P PUMP 17.50 0.50 PUMP 20.00 1.50 1.00 2.50 -2.50 0.07
27 TEUM 4.43 Oct '19 P TEUM 2.50 0.35 TEUM 5.00 1.68 1.32 2.50 -1.89 0.07
28 BILI 14.32 Jun '19 P BILI 12.50 0.20 BILI 15.00 1.15 0.95 2.50 -2.63 0.07
29 TWOU 39.03 Jun '19 P TWOU 35.00 0.70 TWOU 40.00 2.50 1.80 5.00 -2.78 0.07
30 GUSH 7.11 Jun '19 P GUSH 7.00 0.75 GUSH 8.00 1.32 0.58 1.00 -1.74 0.07
31 ICHR 21.53 Jun '19 P ICHR 20.00 0.65 ICHR 22.50 1.73 1.08 2.50 -2.31 0.07
32 CHK 2.06 Nov '19 P CHK 2.00 0.36 CHK 2.50 0.65 0.29 0.50 -1.72 0.07
33 ERF 7.80 Jul '19 P ERF 7.00 0.25 ERF 8.00 0.62 0.38 1.00 -2.67 0.06
34 GUSH 7.11 Jul '19 P GUSH 7.00 1.05 GUSH 8.00 1.61 0.56 1.00 -1.79 0.06
35 TME 13.58 Jun '19 P TME 13.00 0.55 TME 14.00 0.97 0.43 1.00 -2.35 0.06
36 CRC 16.83 Jun '19 P CRC 16.00 1.10 CRC 17.00 1.50 0.40 1.00 -2.50 0.06
37 ENPH 14.68 Jun '19 P ENPH 12.50 0.23 ENPH 15.00 1.10 0.88 2.50 -2.86 0.06
38 BOOT 29.99 Jun '19 P BOOT 25.00 0.20 BOOT 30.00 1.55 1.35 5.00 -3.70 0.06
39 FORM 14.68 Jul '19 P FORM 12.50 0.28 FORM 15.00 1.15 0.87 2.50 -2.87 0.06
40 APPN 33.98 Jun '19 P APPN 30.00 0.40 APPN 35.00 2.17 1.77 5.00 -2.82 0.06
Try the new 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.