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 LICY 5.79 Jan '23 P LICY 5.00 0.15 LICY 6.00 0.35 0.20 1.00 -5.00 0.76
2 DMTK 4.80 Mar '23 P DMTK 2.50 0.18 DMTK 5.00 0.95 0.77 2.50 -3.25 0.51
3 IMGN 4.53 Jan '23 P IMGN 4.00 0.12 IMGN 5.00 0.55 0.43 1.00 -2.33 0.41
4 BKKT 2.05 Jan '23 P BKKT 2.00 0.20 BKKT 2.50 0.51 0.30 0.50 -1.64 0.36
5 NVTA 2.50 Mar '23 P NVTA 2.00 0.30 NVTA 3.00 0.78 0.47 1.00 -2.11 0.32
6 JOBY 4.21 Jan '23 P JOBY 4.00 0.12 JOBY 4.50 0.35 0.23 0.50 -2.17 0.23
7 BBAI 2.39 Jan '23 P BBAI 2.00 0.19 BBAI 2.50 0.42 0.24 0.50 -2.13 0.19
8 DLO 16.28 Jan '23 P DLO 16.00 0.65 DLO 16.50 0.75 0.10 0.50 -5.00 0.18
9 EVTL 2.66 Jan '23 P EVTL 2.50 0.12 EVTL 3.00 0.40 0.28 0.50 -1.79 0.17
10 BBAI 2.39 Mar '23 P BBAI 2.00 0.65 BBAI 2.50 0.93 0.28 0.50 -1.82 0.16
11 NVTS 4.58 Jun '23 P NVTS 2.50 0.17 NVTS 5.00 1.18 1.00 2.50 -2.49 0.15
12 IMGN 4.53 Feb '23 P IMGN 4.00 0.55 IMGN 5.00 1.05 0.50 1.00 -2.00 0.15
13 EXEL 16.43 Jan '23 P EXEL 16.00 0.30 EXEL 17.00 0.72 0.43 1.00 -2.35 0.14
14 AEHR 29.24 Jan '23 P AEHR 25.00 0.12 AEHR 30.00 1.56 1.43 5.00 -3.48 0.14
15 CDE 3.80 Mar '23 P CDE 3.00 0.14 CDE 4.00 0.51 0.37 1.00 -2.70 0.14
16 PUBM 14.19 Feb '23 P PUBM 12.50 0.40 PUBM 15.00 1.35 0.95 2.50 -2.63 0.13
17 PTRA 4.96 Feb '23 P PTRA 4.00 0.13 PTRA 5.00 0.45 0.32 1.00 -3.13 0.13
18 BKKT 2.05 Feb '23 P BKKT 2.00 0.40 BKKT 2.50 0.70 0.30 0.50 -1.67 0.13
19 SG 9.87 Feb '23 P SG 7.50 0.15 SG 10.00 0.90 0.75 2.50 -3.33 0.13
20 EDIT 8.43 Jan '23 P EDIT 8.00 0.12 EDIT 9.00 0.62 0.51 1.00 -1.98 0.13
21 PBI 4.57 Feb '23 P PBI 4.00 0.20 PBI 5.00 0.65 0.45 1.00 -2.22 0.13
22 WW 4.42 Jul '23 P WW 2.50 0.21 WW 5.00 1.31 1.10 2.50 -2.27 0.13
23 GTLB 44.97 Jan '23 P GTLB 40.00 0.25 GTLB 45.00 1.50 1.25 5.00 -4.00 0.12
24 CRSR 14.89 Feb '23 P CRSR 12.50 0.28 CRSR 15.00 1.02 0.73 2.50 -3.40 0.12
25 VSCO 38.39 Jan '23 P VSCO 35.00 0.14 VSCO 40.00 1.93 1.78 5.00 -2.80 0.12
26 GRPN 8.57 Jan '23 P GRPN 8.00 0.20 GRPN 9.00 0.65 0.45 1.00 -2.22 0.11
27 HIVE 3.13 Jun '23 P HIVE 3.00 0.89 HIVE 4.00 1.50 0.61 1.00 -1.64 0.11
28 RDFN 6.15 Feb '23 P RDFN 6.00 0.69 RDFN 7.00 1.24 0.55 1.00 -1.82 0.11
29 AI 12.65 Jan '23 P AI 12.50 0.34 AI 13.00 0.55 0.21 0.50 -2.38 0.10
30 BIG 18.18 Feb '23 P BIG 17.50 1.11 BIG 20.00 2.40 1.29 2.50 -1.94 0.10
31 MAXN 22.39 Feb '23 P MAXN 20.00 1.25 MAXN 22.50 2.17 0.92 2.50 -2.70 0.09
32 ISEE 19.85 Jan '23 P ISEE 17.50 0.21 ISEE 20.00 1.00 0.79 2.50 -3.16 0.09
33 ISEE 19.85 Feb '23 P ISEE 17.50 1.05 ISEE 20.00 2.00 0.95 2.50 -2.63 0.09
34 PUBM 14.19 Apr '23 P PUBM 12.50 1.05 PUBM 15.00 2.10 1.05 2.50 -2.38 0.09
35 SBH 14.73 Feb '23 P SBH 12.50 0.23 SBH 15.00 1.02 0.80 2.50 -3.13 0.09
36 TSLL 6.10 Feb '23 P TSLL 6.00 0.80 TSLL 7.00 1.38 0.57 1.00 -1.74 0.08
37 HCP 29.26 Feb '23 P HCP 25.00 0.91 HCP 30.00 2.80 1.89 5.00 -2.65 0.08
38 FREY 10.72 Feb '23 P FREY 10.00 0.60 FREY 11.00 1.00 0.40 1.00 -2.50 0.08
39 DRIP 13.46 Jan '23 P DRIP 13.00 0.21 DRIP 14.00 0.69 0.48 1.00 -2.08 0.08
40 LTHM 23.80 Jan '23 P LTHM 22.50 0.25 LTHM 25.00 1.43 1.17 2.50 -2.13 0.08
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.