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 BLZE 9.91 May '24 P BLZE 7.50 0.15 BLZE 10.00 0.65 0.50 2.50 -5.00 0.65
2 LQDA 12.50 May '24 P LQDA 10.00 0.55 LQDA 15.00 3.08 2.53 5.00 -1.98 0.34
3 EBS 4.41 Jun '24 P EBS 2.50 0.12 EBS 5.00 1.10 0.98 2.50 -2.56 0.33
4 SMR 5.85 May '24 P SMR 5.00 0.25 SMR 6.00 0.60 0.35 1.00 -2.86 0.30
5 EBS 4.41 Sep '24 P EBS 2.50 0.38 EBS 5.00 1.50 1.12 2.50 -2.23 0.29
6 EWCZ 10.99 May '24 P EWCZ 10.00 0.15 EWCZ 12.50 1.52 1.37 2.50 -1.82 0.28
7 LQDA 12.50 May '24 P LQDA 10.00 0.55 LQDA 12.50 1.45 0.90 2.50 -2.78 0.25
8 BTAI 2.12 Aug '24 P BTAI 2.00 0.53 BTAI 2.50 0.75 0.23 0.50 -2.22 0.25
9 PSEC 5.22 May '24 P PSEC 5.00 0.17 PSEC 6.00 0.80 0.63 1.00 -1.60 0.22
10 BILI 13.66 May '24 P BILI 13.50 0.74 BILI 14.00 0.83 0.09 0.50 -5.56 0.22
11 WRBY 12.44 May '24 P WRBY 10.00 0.20 WRBY 12.50 0.95 0.75 2.50 -3.33 0.21
12 ANVS 4.82 Jul '24 P ANVS 2.50 0.70 ANVS 5.00 2.17 1.47 2.50 -1.69 0.18
13 PBPB 9.95 May '24 P PBPB 9.00 0.17 PBPB 10.00 0.45 0.28 1.00 -3.57 0.18
14 CMPS 8.50 Jun '24 P CMPS 7.50 0.56 CMPS 10.00 1.85 1.29 2.50 -1.94 0.17
15 DNN 2.08 Jul '24 P DNN 2.00 0.17 DNN 2.50 0.45 0.28 0.50 -1.79 0.17
16 UEC 7.04 May '24 P UEC 7.00 0.23 UEC 7.50 0.50 0.27 0.50 -1.85 0.16
17 ANVS 4.82 Jun '24 P ANVS 2.50 0.42 ANVS 5.00 1.75 1.32 2.50 -1.89 0.15
18 RDFN 6.25 May '24 P RDFN 6.00 0.24 RDFN 6.50 0.45 0.21 0.50 -2.38 0.14
19 HIVE 2.27 Jun '24 P HIVE 2.00 0.21 HIVE 2.50 0.45 0.24 0.50 -2.08 0.13
20 LQDA 12.50 Jun '24 P LQDA 10.00 0.95 LQDA 12.50 1.95 1.00 2.50 -2.50 0.13
21 SILV 8.28 May '24 P SILV 8.00 0.20 SILV 9.00 0.77 0.57 1.00 -1.75 0.13
22 UUUU 5.83 Jun '24 P UUUU 5.00 0.13 UUUU 6.00 0.45 0.32 1.00 -3.13 0.12
23 MPW 4.46 May '24 P MPW 4.00 0.19 MPW 4.50 0.39 0.19 0.50 -2.56 0.12
24 HGV 43.40 May '24 P HGV 40.00 0.40 HGV 45.00 2.25 1.85 5.00 -2.70 0.12
25 CARS 17.07 May '24 P CARS 15.00 0.23 CARS 17.50 1.10 0.87 2.50 -2.87 0.11
26 AZUL 6.44 Jun '24 P AZUL 5.00 0.12 AZUL 7.50 1.27 1.15 2.50 -2.17 0.11
27 IOVA 13.39 May '24 P IOVA 13.00 1.10 IOVA 13.50 1.27 0.17 0.50 -2.86 0.11
28 CRON 2.58 May '24 P CRON 2.50 0.12 CRON 3.00 0.45 0.32 0.50 -1.54 0.10
29 NOVA 4.11 Jul '24 P NOVA 4.00 1.00 NOVA 5.00 1.60 0.60 1.00 -1.67 0.10
30 DV 18.78 May '24 P DV 17.50 0.25 DV 20.00 1.43 1.17 2.50 -2.13 0.10
31 ACRE 6.89 Nov '24 P ACRE 5.00 0.25 ACRE 7.50 1.18 0.93 2.50 -2.69 0.10
32 MGNI 8.90 May '24 P MGNI 7.50 0.24 MGNI 10.00 1.46 1.22 2.50 -2.05 0.10
33 BIG 3.43 Jan '25 P BIG 2.50 0.62 BIG 5.00 2.20 1.58 2.50 -1.59 0.10
34 SOUN 4.81 May '24 P SOUN 4.50 0.33 SOUN 5.00 0.56 0.24 0.50 -2.13 0.10
35 UNIT 3.87 Jan '25 P UNIT 3.00 0.38 UNIT 4.00 0.78 0.39 1.00 -2.53 0.09
36 SKLZ 6.29 May '24 P SKLZ 6.00 0.28 SKLZ 7.00 0.85 0.58 1.00 -1.74 0.09
37 MODG 16.35 May '24 P MODG 15.00 0.32 MODG 17.50 1.50 1.18 2.50 -2.12 0.09
38 VTLE 53.08 May '24 P VTLE 50.00 0.65 VTLE 55.00 2.73 2.07 5.00 -2.41 0.08
39 MED 24.96 May '24 P MED 22.50 0.15 MED 25.00 0.82 0.67 2.50 -3.70 0.08
40 UAA 6.64 May '24 P UAA 6.50 0.33 UAA 7.00 0.58 0.25 0.50 -1.96 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.