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 CHS 3.16 Oct '19 P CHS 4.00 1.10 CHS 3.00 0.20 -0.90 1.00 -1.11 0.52
2 NBEV 3.10 Sep '19 P NBEV 3.50 0.55 NBEV 3.00 0.18 -0.37 0.50 -1.35 0.20
3 NVAX 6.20 Sep '19 P NVAX 7.00 1.26 NVAX 6.00 0.57 -0.69 1.00 -1.45 0.12
4 TECS 11.45 Oct '19 P TECS 12.00 1.55 TECS 11.00 0.80 -0.75 1.00 -1.33 0.12
5 SAND 6.24 Sep '19 P SAND 7.00 0.85 SAND 6.00 0.15 -0.70 1.00 -1.43 0.11
6 SLDB 8.42 Sep '19 P SLDB 10.00 2.05 SLDB 7.50 0.47 -1.57 2.50 -1.59 0.10
7 TUP 12.70 Oct '19 P TUP 15.00 2.80 TUP 12.50 0.95 -1.85 2.50 -1.35 0.10
8 LCI 8.88 Oct '19 P LCI 9.00 1.35 LCI 7.50 0.51 -0.84 1.50 -1.79 0.10
9 FSM 4.09 Dec '19 P FSM 5.00 1.25 FSM 4.00 0.50 -0.75 1.00 -1.33 0.10
10 SFUN 2.18 Sep '19 P SFUN 3.00 0.88 SFUN 2.00 0.15 -0.72 1.00 -1.38 0.09
11 MIK 5.73 Sep '19 P MIK 7.50 1.88 MIK 5.00 0.19 -1.69 2.50 -1.48 0.09
12 NG 7.42 Sep '19 P NG 8.00 0.76 NG 7.00 0.15 -0.61 1.00 -1.64 0.09
13 VIIX 11.40 Sep '19 P VIIX 12.00 1.30 VIIX 11.00 0.65 -0.65 1.00 -1.54 0.09
14 SPXS 18.19 Sep '19 P SPXS 19.00 1.42 SPXS 18.00 0.72 -0.69 1.00 -1.44 0.07
15 SONO 13.39 Sep '19 P SONO 15.00 1.82 SONO 12.50 0.28 -1.55 2.50 -1.61 0.06
16 TLRD 5.22 Sep '19 P TLRD 6.00 1.20 TLRD 5.00 0.55 -0.65 1.00 -1.54 0.05
17 RTRX 12.70 Sep '19 P RTRX 15.00 2.52 RTRX 12.50 0.72 -1.80 2.50 -1.39 0.05
18 ACB 5.55 Sep '19 P ACB 6.00 0.70 ACB 5.50 0.37 -0.33 0.50 -1.52 0.05
19 VGR 11.46 Dec '19 P VGR 12.50 2.17 VGR 10.00 0.73 -1.44 2.50 -1.73 0.04
20 HOME 6.70 Sep '19 P HOME 7.00 1.05 HOME 6.00 0.50 -0.55 1.00 -1.82 0.04
21 BZUN 45.04 Sep '19 P BZUN 50.00 5.90 BZUN 45.00 2.40 -3.50 5.00 -1.43 0.04
22 PEI 5.10 Oct '19 P PEI 6.00 1.18 PEI 5.00 0.50 -0.68 1.00 -1.47 0.04
23 VGR 11.46 Oct '19 P VGR 12.50 1.60 VGR 10.00 0.30 -1.30 2.50 -1.92 0.04
24 SONO 13.39 Oct '19 P SONO 15.00 2.08 SONO 12.50 0.55 -1.53 2.50 -1.64 0.03
25 MAT 9.51 Sep '19 P MAT 10.00 0.83 MAT 9.50 0.50 -0.33 0.50 -1.52 0.03
26 AG 10.74 Sep '19 P AG 11.00 0.75 AG 10.50 0.45 -0.30 0.50 -1.67 0.03
27 SQQQ 33.46 Sep '19 P SQQQ 34.00 2.29 SQQQ 33.00 1.65 -0.64 1.00 -1.56 0.03
28 NIO 2.85 Jan '21 P NIO 3.00 1.42 NIO 2.50 1.04 -0.38 0.50 -1.32 0.03
29 YPF 8.90 Sep '19 P YPF 9.00 0.70 YPF 8.50 0.42 -0.27 0.50 -1.82 0.03
30 NTLA 14.10 Sep '19 P NTLA 15.00 1.45 NTLA 12.50 0.25 -1.20 2.50 -2.08 0.03
31 NVTA 24.18 Sep '19 P NVTA 25.00 2.03 NVTA 22.50 0.75 -1.28 2.50 -1.95 0.03
32 PAYS 13.58 Sep '19 P PAYS 15.00 2.09 PAYS 12.50 0.65 -1.44 2.50 -1.74 0.03
33 SQQQ 33.46 Oct '19 P SQQQ 34.00 3.44 SQQQ 33.00 2.75 -0.69 1.00 -1.45 0.03
34 TELL 6.66 Jan '20 P TELL 7.50 2.25 TELL 5.00 0.76 -1.49 2.50 -1.68 0.03
35 SGMO 11.14 Sep '19 P SGMO 12.00 1.20 SGMO 11.00 0.56 -0.64 1.00 -1.56 0.03
36 TROX 7.33 Sep '19 P TROX 8.00 0.90 TROX 7.00 0.30 -0.60 1.00 -1.67 0.02
37 NIO 2.85 Nov '19 P NIO 3.00 0.61 NIO 2.50 0.32 -0.29 0.50 -1.72 0.02
38 VIXY 22.10 Sep '19 P VIXY 22.50 1.90 VIXY 22.00 1.57 -0.32 0.50 -1.54 0.02
39 NIO 2.85 Sep '19 P NIO 3.00 0.37 NIO 2.50 0.12 -0.25 0.50 -2.00 0.02
40 FSLY 27.94 Sep '19 P FSLY 28.00 3.09 FSLY 27.00 2.50 -0.59 1.00 -1.69 0.02
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.