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 WATT 2.73 Jul '20 P WATT 5.00 2.70 WATT 2.50 0.60 -2.10 2.50 -1.19 0.59
2 CAMP 8.01 Jul '20 P CAMP 10.00 2.41 CAMP 7.50 0.48 -1.93 2.50 -1.30 0.33
3 APHA 4.36 Jul '20 P APHA 4.50 0.65 APHA 4.00 0.29 -0.36 0.50 -1.39 0.21
4 SRNE 4.73 Sep '20 P SRNE 5.00 2.02 SRNE 4.50 1.54 -0.49 0.50 -1.03 0.17
5 DGLY 4.25 Jul '20 P DGLY 5.00 2.20 DGLY 2.50 0.55 -1.65 2.50 -1.52 0.16
6 WATT 2.73 Aug '20 P WATT 5.00 2.93 WATT 2.50 0.90 -2.03 2.50 -1.23 0.15
7 NLS 7.51 Jul '20 P NLS 10.00 2.75 NLS 7.50 0.80 -1.95 2.50 -1.28 0.15
8 SPXS 7.77 Jul '20 P SPXS 8.00 1.00 SPXS 7.00 0.39 -0.61 1.00 -1.64 0.14
9 PSEC 5.38 Jul '20 P PSEC 6.00 0.80 PSEC 5.00 0.15 -0.65 1.00 -1.54 0.13
10 VBIV 2.73 Jul '20 P VBIV 5.00 2.50 VBIV 2.50 0.53 -1.97 2.50 -1.27 0.13
11 DVAX 6.01 Jul '20 P DVAX 7.00 1.70 DVAX 6.00 0.96 -0.74 1.00 -1.35 0.13
12 VICI 22.90 Jul '20 P VICI 25.00 3.00 VICI 22.50 1.15 -1.85 2.50 -1.35 0.12
13 CENX 7.08 Jul '20 P CENX 8.00 1.28 CENX 7.00 0.55 -0.73 1.00 -1.37 0.12
14 HTZ 2.00 Jul '20 P HTZ 2.50 1.29 HTZ 1.50 0.55 -0.74 1.00 -1.35 0.10
15 GAIN 10.80 Jul '20 P GAIN 12.50 1.85 GAIN 10.00 0.20 -1.65 2.50 -1.52 0.10
16 INSG 10.35 Jul '20 P INSG 12.50 2.71 INSG 10.00 0.95 -1.76 2.50 -1.42 0.10
17 SONO 14.01 Jul '20 P SONO 15.00 2.25 SONO 12.50 0.80 -1.45 2.50 -1.72 0.09
18 SPXS 7.77 Jan '21 P SPXS 8.00 2.60 SPXS 7.00 1.78 -0.82 1.00 -1.22 0.09
19 STWD 15.70 Jul '20 P STWD 17.50 2.65 STWD 15.00 1.00 -1.65 2.50 -1.52 0.09
20 SRNE 4.73 Jul '20 P SRNE 5.00 1.23 SRNE 4.50 0.88 -0.35 0.50 -1.43 0.09
21 SPXS 7.77 Oct '20 P SPXS 8.00 1.95 SPXS 7.00 1.23 -0.73 1.00 -1.38 0.08
22 MITT 4.84 Nov '20 P MITT 5.00 2.02 MITT 4.00 1.28 -0.75 1.00 -1.34 0.07
23 QID 13.19 Jul '20 P QID 14.00 1.53 QID 13.00 0.84 -0.69 1.00 -1.45 0.07
24 TWO 5.05 Jul '20 P TWO 6.00 1.30 TWO 5.00 0.60 -0.70 1.00 -1.43 0.07
25 SGMO 10.85 Jul '20 P SGMO 11.00 1.48 SGMO 10.00 0.88 -0.60 1.00 -1.67 0.07
26 GME 4.76 Jul '20 P GME 5.00 0.87 GME 4.50 0.55 -0.32 0.50 -1.56 0.06
27 ON 19.79 Jul '20 P ON 20.00 1.70 ON 19.00 1.05 -0.65 1.00 -1.54 0.06
28 GFI 7.67 Jul '20 P GFI 8.00 0.81 GFI 7.00 0.27 -0.54 1.00 -1.85 0.06
29 EGO 8.32 Jul '20 P EGO 9.00 1.12 EGO 8.00 0.49 -0.63 1.00 -1.57 0.06
30 MGI 3.20 Jul '20 P MGI 4.00 1.13 MGI 3.00 0.45 -0.68 1.00 -1.47 0.06
31 BCLI 9.54 Nov '20 P BCLI 10.00 3.85 BCLI 7.50 2.11 -1.74 2.50 -1.44 0.06
32 SWN 3.16 Sep '20 P SWN 3.50 0.76 SWN 3.00 0.42 -0.34 0.50 -1.47 0.06
33 PNNT 3.48 Dec '20 P PNNT 5.00 1.88 PNNT 2.50 0.24 -1.64 2.50 -1.53 0.05
34 ERIC 9.26 Jul '20 P ERIC 10.00 1.00 ERIC 9.00 0.35 -0.65 1.00 -1.54 0.05
35 CDE 4.66 Sep '20 P CDE 5.00 1.05 CDE 4.00 0.45 -0.60 1.00 -1.67 0.05
36 SDOW 23.48 Jul '20 P SDOW 24.00 3.20 SDOW 23.00 2.50 -0.70 1.00 -1.43 0.05
37 TNK 14.26 Jul '20 P TNK 15.00 1.90 TNK 12.50 0.60 -1.30 2.50 -1.92 0.05
38 BGS 24.32 Jul '20 P BGS 25.00 2.30 BGS 22.50 0.95 -1.35 2.50 -1.85 0.05
39 AR 3.77 Jul '20 P AR 4.00 0.65 AR 3.50 0.35 -0.30 0.50 -1.67 0.05
40 CMCM 3.36 Jul '20 P CMCM 4.00 0.90 CMCM 3.00 0.28 -0.62 1.00 -1.60 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.