Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 EXAI 4.84 May '24 P EXAI 2.50 0.25 EXAI 5.00 0.70 0.45 2.50 -5.56 1.25
2 NG 3.19 Apr '24 P NG 3.00 0.12 NG 4.00 0.78 0.66 1.00 -1.52 0.35
3 NOVA 4.78 Apr '24 P NOVA 4.00 0.23 NOVA 5.00 0.62 0.39 1.00 -2.56 0.24
4 APLD 2.98 Apr '24 P APLD 2.50 0.14 APLD 3.00 0.33 0.18 0.50 -2.70 0.18
5 BITF 2.08 May '24 P BITF 2.00 0.35 BITF 2.50 0.63 0.28 0.50 -1.79 0.17
6 BIG 3.77 Jul '24 P BIG 2.50 0.25 BIG 5.00 1.60 1.35 2.50 -1.85 0.16
7 VLY 7.51 Apr '24 P VLY 7.00 0.16 VLY 8.00 0.60 0.44 1.00 -2.27 0.15
8 HZO 29.78 Apr '24 P HZO 25.00 0.15 HZO 30.00 1.35 1.20 5.00 -4.17 0.14
9 DDD 4.01 May '24 P DDD 4.00 0.35 DDD 5.00 1.03 0.68 1.00 -1.47 0.13
10 PLCE 8.46 Apr '24 P PLCE 8.00 1.00 PLCE 8.50 1.20 0.20 0.50 -2.50 0.11
11 SPWR 2.66 May '24 P SPWR 2.50 0.34 SPWR 3.00 0.61 0.27 0.50 -1.89 0.11
12 NOVA 4.78 May '24 P NOVA 4.00 0.63 NOVA 5.00 1.13 0.50 1.00 -2.00 0.10
13 CRON 2.68 May '24 P CRON 2.50 0.14 CRON 3.00 0.40 0.26 0.50 -1.92 0.10
14 CDE 4.87 Apr '24 P CDE 4.50 0.13 CDE 5.00 0.33 0.19 0.50 -2.56 0.10
15 SCO 14.97 Apr '24 P SCO 14.00 0.23 SCO 15.00 0.52 0.29 1.00 -3.45 0.09
16 SIRI 3.49 Sep '24 P SIRI 3.00 0.29 SIRI 3.50 0.46 0.17 0.50 -3.03 0.09
17 RDUS 19.98 Apr '24 P RDUS 17.50 0.12 RDUS 20.00 0.78 0.65 2.50 -3.85 0.09
18 BITF 2.08 Aug '24 P BITF 2.00 0.60 BITF 2.50 0.90 0.30 0.50 -1.67 0.09
19 LCID 2.61 Jan '25 P LCID 2.50 0.92 LCID 3.00 1.19 0.27 0.50 -1.85 0.08
20 NYCB 3.12 Apr '24 P NYCB 3.00 0.12 NYCB 3.50 0.42 0.30 0.50 -1.67 0.08
21 BEAM 28.20 Apr '24 P BEAM 25.00 0.25 BEAM 30.00 2.30 2.05 5.00 -2.44 0.08
22 LU 4.28 Jun '24 P LU 4.00 0.40 LU 5.00 0.96 0.56 1.00 -1.79 0.07
23 HLF 7.86 Apr '24 P HLF 7.50 0.30 HLF 8.00 0.50 0.20 0.50 -2.50 0.07
24 BHC 10.41 Apr '24 P BHC 10.00 0.52 BHC 10.50 0.71 0.19 0.50 -2.63 0.07
25 BB 2.82 Jul '24 P BB 2.50 0.20 BB 3.00 0.41 0.22 0.50 -2.27 0.07
26 PACB 3.35 Jun '24 P PACB 3.00 0.38 PACB 4.00 0.95 0.57 1.00 -1.74 0.07
27 BOIL 13.34 Apr '24 P BOIL 13.00 0.77 BOIL 13.50 0.96 0.19 0.50 -2.63 0.07
28 AEHR 11.34 Apr '24 P AEHR 10.00 0.23 AEHR 12.50 1.45 1.22 2.50 -2.05 0.07
29 RUM 6.43 Apr '24 P RUM 6.00 0.28 RUM 6.50 0.48 0.20 0.50 -2.44 0.06
30 NYCB 3.12 May '24 P NYCB 3.00 0.22 NYCB 3.50 0.50 0.28 0.50 -1.79 0.06
31 BGFV 3.47 Jan '25 P BGFV 2.50 0.35 BGFV 5.00 1.82 1.47 2.50 -1.70 0.06
32 UNIT 5.62 May '24 P UNIT 5.00 0.18 UNIT 6.00 0.62 0.44 1.00 -2.25 0.06
33 LOVE 23.84 Apr '24 P LOVE 22.50 1.50 LOVE 25.00 2.73 1.22 2.50 -2.04 0.06
34 DV 32.76 May '24 P DV 30.00 0.95 DV 35.00 3.23 2.28 5.00 -2.19 0.06
35 MODG 16.45 May '24 P MODG 15.00 0.48 MODG 17.50 1.60 1.12 2.50 -2.23 0.06
36 BANC 14.63 Jun '24 P BANC 12.50 0.40 BANC 15.00 1.30 0.90 2.50 -2.78 0.06
37 SPWH 3.82 Oct '24 P SPWH 2.50 0.24 SPWH 5.00 1.60 1.36 2.50 -1.84 0.06
38 BORR 5.79 Dec '24 P BORR 5.00 0.60 BORR 7.50 2.01 1.41 2.50 -1.77 0.06
39 MNMD 11.00 Jun '24 P MNMD 10.00 1.65 MNMD 11.00 2.10 0.45 1.00 -2.22 0.06
40 CONY 25.07 Apr '24 P CONY 25.00 1.10 CONY 26.00 1.57 0.48 1.00 -2.11 0.06
Try the new report
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.