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 3.05 Nov '19 P WATT 5.00 2.05 WATT 2.50 0.13 -1.92 2.50 -1.30 0.49
2 NVAX 4.27 Nov '19 P NVAX 4.50 0.64 NVAX 4.00 0.23 -0.41 0.50 -1.20 0.36
3 HEXO 2.52 Nov '19 P HEXO 3.00 0.68 HEXO 2.50 0.28 -0.40 0.50 -1.25 0.29
4 SMSI 6.23 Nov '19 P SMSI 7.00 1.24 SMSI 6.00 0.47 -0.77 1.00 -1.31 0.26
5 INSG 5.27 Nov '19 P INSG 7.50 2.30 INSG 5.00 0.30 -2.00 2.50 -1.25 0.24
6 ARLP 13.81 Nov '19 P ARLP 15.00 1.84 ARLP 12.50 0.32 -1.52 2.50 -1.64 0.18
7 GME 6.42 Nov '19 P GME 6.50 0.65 GME 6.00 0.31 -0.34 0.50 -1.47 0.16
8 MAC 28.00 Nov '19 P MAC 30.00 2.84 MAC 27.50 1.05 -1.79 2.50 -1.40 0.11
9 SPTN 13.65 Dec '19 P SPTN 15.00 2.20 SPTN 12.50 0.60 -1.60 2.50 -1.56 0.11
10 BLDP 6.10 Feb '20 P BLDP 7.00 1.80 BLDP 6.00 1.02 -0.78 1.00 -1.28 0.10
11 PLUG 3.05 Jan '20 P PLUG 3.50 0.70 PLUG 3.00 0.33 -0.37 0.50 -1.35 0.09
12 GNE 7.57 Mar '20 P GNE 10.00 3.01 GNE 7.50 1.10 -1.91 2.50 -1.31 0.09
13 ACB 3.72 Nov '19 P ACB 4.00 0.57 ACB 3.50 0.26 -0.31 0.50 -1.61 0.08
14 CAKE 40.05 Nov '19 P CAKE 45.00 5.45 CAKE 40.00 1.65 -3.80 5.00 -1.32 0.08
15 NBEV 2.67 Dec '19 P NBEV 3.00 0.60 NBEV 2.50 0.28 -0.33 0.50 -1.54 0.06
16 UNIT 7.86 Nov '19 P UNIT 10.00 2.25 UNIT 7.50 0.42 -1.82 2.50 -1.37 0.06
17 ARLP 13.81 Dec '19 P ARLP 15.00 2.05 ARLP 12.50 0.61 -1.44 2.50 -1.74 0.05
18 VNOM 26.90 Nov '19 P VNOM 27.00 1.32 VNOM 26.00 0.72 -0.60 1.00 -1.67 0.05
19 KHC 28.45 Nov '19 P KHC 28.50 1.45 KHC 28.00 1.06 -0.39 0.50 -1.28 0.05
20 BGS 16.04 Jan '20 P BGS 17.50 2.55 BGS 15.00 0.99 -1.56 2.50 -1.60 0.05
21 BBBY 14.32 Nov '19 P BBBY 14.50 0.97 BBBY 14.00 0.65 -0.33 0.50 -1.54 0.05
22 FIT 4.38 Nov '19 P FIT 4.50 0.62 FIT 4.00 0.34 -0.28 0.50 -1.79 0.05
23 REZI 9.27 Dec '19 P REZI 10.00 1.40 REZI 7.50 0.21 -1.19 2.50 -2.10 0.04
24 LLNW 4.28 Dec '19 P LLNW 5.00 0.85 LLNW 4.00 0.20 -0.65 1.00 -1.54 0.04
25 GIL 26.42 Nov '19 P GIL 30.00 3.90 GIL 25.00 0.65 -3.25 5.00 -1.54 0.04
26 FTCH 7.87 Dec '19 P FTCH 8.00 1.10 FTCH 7.00 0.55 -0.55 1.00 -1.82 0.04
27 TLRY 24.38 Nov '19 P TLRY 24.50 2.78 TLRY 24.00 2.41 -0.37 0.50 -1.35 0.04
28 DCP 24.22 Nov '19 P DCP 25.00 1.75 DCP 22.50 0.50 -1.25 2.50 -2.00 0.04
29 RLGY 8.87 Dec '19 P RLGY 10.00 1.78 RLGY 7.50 0.40 -1.38 2.50 -1.81 0.04
30 DHT 7.37 Nov '19 P DHT 8.00 0.75 DHT 7.00 0.15 -0.60 1.00 -1.67 0.04
31 UVXY 20.56 Nov '19 P UVXY 21.00 1.95 UVXY 20.50 1.60 -0.35 0.50 -1.43 0.04
32 VNE 16.51 Nov '19 P VNE 17.00 1.07 VNE 16.00 0.50 -0.58 1.00 -1.74 0.04
33 CRK 6.89 Nov '19 P CRK 7.00 0.65 CRK 6.00 0.20 -0.45 1.00 -2.22 0.03
34 MIK 10.47 Nov '19 P MIK 12.50 2.17 MIK 10.00 0.45 -1.72 2.50 -1.45 0.03
35 VXX 20.45 Nov '19 P VXX 20.50 1.13 VXX 20.00 0.82 -0.31 0.50 -1.64 0.03
36 PAAS 16.26 Nov '19 P PAAS 17.00 1.24 PAAS 16.00 0.62 -0.62 1.00 -1.63 0.03
37 SQQQ 29.72 Nov '19 P SQQQ 30.00 1.48 SQQQ 29.00 0.90 -0.58 1.00 -1.74 0.03
38 MAC 28.00 Dec '19 P MAC 30.00 3.20 MAC 27.50 1.60 -1.60 2.50 -1.56 0.03
39 REAL 19.75 Nov '19 P REAL 20.00 2.35 REAL 17.50 1.10 -1.25 2.50 -2.00 0.03
40 GT 15.14 Nov '19 P GT 15.50 1.02 GT 15.00 0.71 -0.31 0.50 -1.59 0.03
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.