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

Bull 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 Credit Spread Spread
Ratio
Net
IVol
Symbol Strike Price Symbol Strike Price
1 TK 5.26 Jan '20 P TK 7.50 2.30 TK 5.00 0.13 -2.17 2.50 -1.15 0.69
2 PTI 2.18 Jan '20 P PTI 3.00 0.94 PTI 2.00 0.17 -0.77 1.00 -1.31 0.45
3 PTI 2.18 Feb '20 P PTI 3.00 1.20 PTI 2.00 0.37 -0.83 1.00 -1.20 0.44
4 UPWK 10.52 Jan '20 P UPWK 12.50 2.09 UPWK 10.00 0.17 -1.92 2.50 -1.30 0.30
5 NLNK 2.26 Jan '20 P NLNK 3.00 0.85 NLNK 2.00 0.15 -0.70 1.00 -1.43 0.23
6 ZIOP 4.62 Jan '20 P ZIOP 5.00 0.67 ZIOP 4.50 0.30 -0.37 0.50 -1.35 0.20
7 WPG 3.41 Apr '20 P WPG 5.00 1.85 WPG 2.50 0.15 -1.70 2.50 -1.47 0.18
8 TLRD 4.04 Jan '20 P TLRD 5.00 1.00 TLRD 4.00 0.20 -0.80 1.00 -1.25 0.17
9 BLDP 8.00 Jan '20 P BLDP 9.00 1.23 BLDP 8.00 0.45 -0.78 1.00 -1.29 0.17
10 PEI 5.13 Jan '20 P PEI 6.00 0.95 PEI 5.00 0.20 -0.75 1.00 -1.33 0.17
11 BLDP 8.00 Feb '20 P BLDP 9.00 1.65 BLDP 8.00 0.82 -0.82 1.00 -1.21 0.16
12 APHA 5.00 Jan '20 P APHA 5.50 0.80 APHA 4.50 0.20 -0.60 1.00 -1.67 0.16
13 APHA 5.00 Jan '20 P APHA 5.50 0.80 APHA 5.00 0.42 -0.38 0.50 -1.33 0.16
14 OZK 30.80 Jan '20 P OZK 35.00 4.50 OZK 30.00 0.76 -3.74 5.00 -1.34 0.15
15 BLDP 8.00 Feb '20 P BLDP 9.00 1.65 BLDP 7.00 0.40 -1.25 2.00 -1.60 0.14
16 APRN 6.36 Jan '20 P APRN 7.00 0.90 APRN 6.00 0.26 -0.64 1.00 -1.56 0.13
17 NIO 3.72 Jan '20 P NIO 4.00 0.60 NIO 3.50 0.28 -0.32 0.50 -1.56 0.13
18 S 5.22 Jan '20 P S 5.50 0.57 S 5.00 0.24 -0.32 0.50 -1.54 0.13
19 ACB 2.02 Jan '20 P ACB 2.50 0.53 ACB 2.00 0.15 -0.37 0.50 -1.33 0.13
20 ARLP 11.56 Feb '20 P ARLP 12.50 1.77 ARLP 10.00 0.35 -1.42 2.50 -1.75 0.12
21 AR 2.59 Jan '20 P AR 3.00 0.47 AR 2.50 0.12 -0.35 0.50 -1.43 0.12
22 HOME 5.20 Jan '20 P HOME 6.00 0.90 HOME 5.00 0.20 -0.70 1.00 -1.43 0.12
23 CXW 17.27 Jan '20 P CXW 18.00 1.23 CXW 17.00 0.50 -0.73 1.00 -1.38 0.12
24 QD 5.05 Jan '20 P QD 6.00 1.00 QD 5.00 0.23 -0.77 1.00 -1.30 0.11
25 BLDP 8.00 Jan '20 P BLDP 9.00 1.23 BLDP 7.00 0.12 -1.10 2.00 -1.82 0.10
26 SPPI 3.45 Feb '20 P SPPI 4.00 0.85 SPPI 3.00 0.23 -0.63 1.00 -1.60 0.10
27 CVET 13.28 Jan '20 P CVET 15.00 2.01 CVET 12.50 0.40 -1.61 2.50 -1.55 0.09
28 BKE 26.05 Jan '20 P BKE 27.50 2.10 BKE 25.00 0.56 -1.54 2.50 -1.62 0.09
29 NIO 3.72 Feb '20 P NIO 4.00 0.94 NIO 3.50 0.59 -0.35 0.50 -1.43 0.09
30 YRD 6.30 Feb '20 P YRD 7.50 1.52 YRD 5.00 0.15 -1.37 2.50 -1.82 0.07
31 JMIA 6.60 Feb '20 P JMIA 7.00 1.10 JMIA 6.00 0.50 -0.60 1.00 -1.67 0.06
32 EGO 8.09 Jan '20 P EGO 9.00 1.00 EGO 8.00 0.28 -0.72 1.00 -1.39 0.06
33 RVLV 18.39 Feb '20 P RVLV 20.00 2.95 RVLV 17.50 1.35 -1.60 2.50 -1.56 0.06
34 SONO 15.80 Jan '20 P SONO 17.50 1.82 SONO 15.00 0.23 -1.60 2.50 -1.56 0.06
35 PEI 5.13 Apr '20 P PEI 6.00 1.25 PEI 5.00 0.55 -0.70 1.00 -1.43 0.06
36 MAC 25.93 Feb '20 P MAC 27.50 2.70 MAC 25.00 1.10 -1.60 2.50 -1.56 0.05
37 GASL 9.44 Jan '20 P GASL 10.00 1.09 GASL 9.00 0.50 -0.59 1.00 -1.69 0.05
38 SKT 14.18 Feb '20 P SKT 15.00 1.50 SKT 14.00 0.81 -0.69 1.00 -1.45 0.05
39 ARLP 11.56 Mar '20 P ARLP 12.50 1.96 ARLP 10.00 0.57 -1.39 2.50 -1.80 0.05
40 BILI 20.95 Jan '20 P BILI 22.50 1.92 BILI 20.00 0.42 -1.49 2.50 -1.67 0.05
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.