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 BLUE 4.04 Jun '22 P BLUE 2.50 0.12 BLUE 5.00 1.20 1.08 2.50 -2.31 0.39
2 HDSN 6.97 May '22 P HDSN 6.00 0.20 HDSN 7.00 0.45 0.25 1.00 -4.00 0.27
3 DSKE 8.70 May '22 P DSKE 7.50 0.20 DSKE 10.00 1.40 1.20 2.50 -2.08 0.27
4 ATUS 9.79 May '22 P ATUS 9.00 0.30 ATUS 10.00 0.58 0.28 1.00 -3.57 0.21
5 YINN 4.25 May '22 P YINN 4.00 0.35 YINN 4.50 0.55 0.20 0.50 -2.50 0.21
6 MTTR 5.55 May '22 P MTTR 5.00 0.31 MTTR 7.50 2.00 1.69 2.50 -1.48 0.20
7 WOW 19.18 May '22 P WOW 17.50 0.53 WOW 20.00 1.40 0.88 2.50 -2.86 0.19
8 ATEN 14.68 May '22 P ATEN 12.50 0.35 ATEN 15.00 1.15 0.80 2.50 -3.13 0.19
9 CURV 6.63 Jun '22 P CURV 5.00 0.23 CURV 7.50 1.30 1.07 2.50 -2.33 0.17
10 EHTH 8.29 May '22 P EHTH 7.50 0.70 EHTH 10.00 2.15 1.45 2.50 -1.72 0.16
11 MQ 9.29 May '22 P MQ 7.50 0.30 MQ 10.00 1.35 1.05 2.50 -2.38 0.15
12 APRN 4.27 May '22 P APRN 4.00 0.57 APRN 5.00 1.15 0.57 1.00 -1.74 0.15
13 EMBK 4.92 Aug '22 P EMBK 2.50 0.20 EMBK 5.00 1.23 1.03 2.50 -2.44 0.15
14 PTGX 9.83 May '22 P PTGX 7.50 0.15 PTGX 10.00 0.95 0.80 2.50 -3.13 0.14
15 IONQ 7.15 Jun '22 P IONQ 5.00 0.35 IONQ 7.50 1.40 1.05 2.50 -2.38 0.13
16 ATER 5.40 May '22 P ATER 5.00 0.76 ATER 5.50 0.98 0.23 0.50 -2.22 0.13
17 CLSK 6.95 Jun '22 P CLSK 5.00 0.35 CLSK 7.50 1.45 1.10 2.50 -2.27 0.13
18 MNTV 14.65 May '22 P MNTV 12.50 0.57 MNTV 15.00 1.55 0.97 2.50 -2.56 0.12
19 APRN 4.27 Jul '22 P APRN 4.00 0.80 APRN 5.00 1.35 0.55 1.00 -1.82 0.12
20 EXTR 9.94 May '22 P EXTR 9.00 0.20 EXTR 10.00 0.50 0.30 1.00 -3.33 0.12
21 SKYW 28.58 May '22 P SKYW 25.00 0.40 SKYW 30.00 2.25 1.85 5.00 -2.70 0.12
22 IRNT 2.90 May '22 P IRNT 2.50 0.19 IRNT 3.00 0.41 0.22 0.50 -2.27 0.12
23 HYFM 9.49 Jun '22 P HYFM 7.50 0.50 HYFM 10.00 1.55 1.05 2.50 -2.38 0.12
24 FTCH 11.13 Jun '22 P FTCH 10.00 1.30 FTCH 12.50 2.60 1.30 2.50 -1.92 0.12
25 DMTK 9.47 May '22 P DMTK 7.50 0.25 DMTK 10.00 1.25 1.00 2.50 -2.50 0.11
26 DIDI 2.01 May '22 P DIDI 2.00 0.24 DIDI 2.50 0.57 0.33 0.50 -1.52 0.11
27 AXL 6.92 May '22 P AXL 6.00 0.12 AXL 7.00 0.45 0.32 1.00 -3.08 0.11
28 EXPI 14.81 May '22 P EXPI 12.50 0.60 EXPI 15.00 1.57 0.98 2.50 -2.56 0.11
29 ZG 42.48 May '22 P ZG 40.00 2.55 ZG 45.00 4.89 2.34 5.00 -2.14 0.10
30 BGS 26.85 May '22 P BGS 25.00 0.75 BGS 27.50 1.68 0.92 2.50 -2.70 0.10
31 WTI 4.95 May '22 P WTI 4.00 0.13 WTI 5.00 0.49 0.36 1.00 -2.78 0.10
32 CORZ 5.62 Sep '22 P CORZ 5.00 1.00 CORZ 6.00 1.47 0.47 1.00 -2.13 0.10
33 IONQ 7.15 May '22 P IONQ 5.00 0.17 IONQ 7.50 1.15 0.98 2.50 -2.55 0.10
34 HYFM 9.49 May '22 P HYFM 7.50 0.20 HYFM 10.00 1.18 0.97 2.50 -2.56 0.10
35 OPEN 7.72 May '22 P OPEN 7.50 1.00 OPEN 8.00 1.23 0.23 0.50 -2.22 0.10
36 RDNT 19.77 May '22 P RDNT 17.50 0.40 RDNT 20.00 1.25 0.85 2.50 -2.94 0.10
37 SAVE 21.64 May '22 P SAVE 20.00 0.67 SAVE 22.50 1.71 1.05 2.50 -2.39 0.09
38 KOLD 7.55 May '22 P KOLD 7.00 0.75 KOLD 8.00 1.25 0.50 1.00 -2.00 0.09
39 ACEV 9.99 Jun '22 P ACEV 7.50 0.37 ACEV 10.00 1.30 0.93 2.50 -2.69 0.09
40 CORZ 5.62 Jun '22 P CORZ 5.00 0.50 CORZ 6.00 0.97 0.48 1.00 -2.11 0.09
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.