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 MQ 3.75 Jan '25 P MQ 3.50 0.15 MQ 4.00 0.33 0.18 0.50 -2.78 0.22
2 ESPR 2.19 Jan '25 P ESPR 2.00 0.15 ESPR 2.50 0.40 0.25 0.50 -2.00 0.20
3 WOOF 3.96 Jan '25 P WOOF 3.50 0.20 WOOF 4.00 0.36 0.16 0.50 -3.12 0.17
4 HNST 6.89 Feb '25 P HNST 5.00 0.20 HNST 7.50 1.15 0.95 2.50 -2.63 0.16
5 NMRA 10.85 Jan '25 P NMRA 10.00 4.29 NMRA 12.50 6.00 1.71 2.50 -1.46 0.12
6 MITK 11.43 Jan '25 P MITK 10.00 0.18 MITK 12.50 1.27 1.09 2.50 -2.28 0.11
7 DDD 3.50 Feb '25 P DDD 3.00 0.25 DDD 3.50 0.43 0.18 0.50 -2.78 0.11
8 HL 5.04 Jan '25 P HL 5.00 0.28 HL 5.50 0.55 0.27 0.50 -1.89 0.11
9 REAL 9.39 Jan '25 P REAL 7.50 0.17 REAL 10.00 1.13 0.95 2.50 -2.62 0.11
10 LCID 3.02 Dec '25 P LCID 3.00 1.19 LCID 3.50 1.42 0.23 0.50 -2.17 0.11
11 HUMA 4.64 Mar '25 P HUMA 4.50 1.50 HUMA 5.00 1.75 0.25 0.50 -2.00 0.10
12 PTEN 7.68 Jan '25 P PTEN 7.00 0.19 PTEN 8.00 0.57 0.38 1.00 -2.60 0.10
13 MPW 3.86 Jan '25 P MPW 3.50 0.22 MPW 4.00 0.43 0.21 0.50 -2.38 0.10
14 FOXF 29.87 Jan '25 P FOXF 25.00 0.30 FOXF 30.00 1.67 1.37 5.00 -3.65 0.10
15 HTZ 3.42 Jan '25 P HTZ 3.00 0.20 HTZ 3.50 0.41 0.21 0.50 -2.38 0.09
16 DBI 5.60 Jan '25 P DBI 5.00 0.20 DBI 6.00 0.65 0.45 1.00 -2.22 0.09
17 EOSE 4.57 Jan '25 P EOSE 4.50 0.51 EOSE 5.00 0.77 0.26 0.50 -1.92 0.09
18 CRVS 4.99 Jan '25 P CRVS 4.00 0.25 CRVS 5.00 0.66 0.41 1.00 -2.44 0.08
19 VIR 7.34 Mar '25 P VIR 5.00 0.60 VIR 7.50 1.78 1.18 2.50 -2.12 0.07
20 BBAI 3.11 Jan '25 P BBAI 3.00 0.51 BBAI 3.50 0.80 0.29 0.50 -1.72 0.07
21 LEG 9.69 Mar '25 P LEG 7.50 0.25 LEG 10.00 1.15 0.90 2.50 -2.78 0.07
22 DV 19.96 Jan '25 P DV 17.50 0.20 DV 20.00 0.91 0.71 2.50 -3.52 0.07
23 WGMI 24.88 Jan '25 P WGMI 24.00 2.00 WGMI 25.00 2.35 0.35 1.00 -2.86 0.06
24 CLOV 3.23 Feb '25 P CLOV 3.00 0.28 CLOV 3.50 0.53 0.25 0.50 -2.00 0.06
25 ACMR 14.91 Jan '25 P ACMR 14.00 0.60 ACMR 15.00 0.97 0.37 1.00 -2.70 0.06
26 RIG 3.53 Jan '25 P RIG 3.50 0.17 RIG 4.00 0.50 0.33 0.50 -1.52 0.06
27 AS 28.18 Jan '25 P AS 25.00 0.42 AS 30.00 2.55 2.12 5.00 -2.35 0.06
28 MGPI 40.00 Jan '25 P MGPI 35.00 0.37 MGPI 40.00 1.80 1.43 5.00 -3.50 0.06
29 SDGR 19.44 Jan '25 P SDGR 17.50 0.52 SDGR 20.00 1.52 1.00 2.50 -2.49 0.06
30 RCAT 10.75 Apr '25 P RCAT 10.00 3.40 RCAT 11.00 3.95 0.55 1.00 -1.82 0.05
31 HTZ 3.42 Mar '25 P HTZ 3.00 0.50 HTZ 3.50 0.75 0.25 0.50 -2.00 0.05
32 PLUG 2.56 Jan '25 P PLUG 2.50 0.28 PLUG 3.00 0.59 0.31 0.50 -1.61 0.05
33 PGY 8.95 Jan '25 P PGY 8.00 0.40 PGY 9.00 0.81 0.41 1.00 -2.44 0.05
34 SABR 3.86 Jun '25 P SABR 3.50 0.55 SABR 4.00 0.78 0.23 0.50 -2.17 0.05
35 FTRE 19.26 Jan '25 P FTRE 17.50 0.95 FTRE 20.00 2.10 1.15 2.50 -2.17 0.04
36 PGNY 14.34 Jan '25 P PGNY 12.50 0.26 PGNY 15.00 1.27 1.01 2.50 -2.46 0.04
37 ALGM 21.59 Jan '25 P ALGM 20.00 0.65 ALGM 22.50 1.77 1.12 2.50 -2.23 0.04
38 MPW 3.86 Feb '25 P MPW 3.50 0.35 MPW 4.00 0.59 0.24 0.50 -2.08 0.04
39 MED 16.92 Mar '25 P MED 15.00 1.18 MED 17.50 2.30 1.12 2.50 -2.22 0.04
40 CLOV 3.23 Jan '25 P CLOV 3.00 0.14 CLOV 3.50 0.40 0.26 0.50 -1.92 0.04
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.