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 DSKE 7.50 May '21 P DSKE 5.00 0.12 DSKE 7.50 0.62 0.51 2.50 -4.95 0.43
2 LOTZ 7.28 May '21 P LOTZ 5.00 0.14 LOTZ 7.50 0.75 0.61 2.50 -4.10 0.41
3 MREO 3.35 May '21 P MREO 2.50 0.15 MREO 5.00 1.70 1.55 2.50 -1.61 0.31
4 BTN 4.54 Jun '21 P BTN 2.50 0.15 BTN 5.00 1.10 0.95 2.50 -2.63 0.31
5 VHC 4.95 May '21 P VHC 4.00 0.15 VHC 5.00 0.42 0.28 1.00 -3.64 0.23
6 LIZI 6.82 May '21 P LIZI 5.00 0.40 LIZI 7.50 1.50 1.10 2.50 -2.27 0.21
7 GEO 5.88 May '21 P GEO 5.00 0.14 GEO 6.00 0.41 0.27 1.00 -3.70 0.20
8 GNPX 3.96 Jun '21 P GNPX 2.50 0.15 GNPX 5.00 1.38 1.22 2.50 -2.04 0.19
9 BTU 3.87 May '21 P BTU 3.00 0.14 BTU 4.00 0.50 0.36 1.00 -2.78 0.17
10 MCF 3.60 May '21 P MCF 3.00 0.15 MCF 4.00 0.59 0.44 1.00 -2.27 0.17
11 SY 8.93 May '21 P SY 7.50 0.30 SY 10.00 1.42 1.12 2.50 -2.23 0.16
12 RNWK 3.63 May '21 P RNWK 2.50 0.12 RNWK 5.00 1.54 1.41 2.50 -1.77 0.14
13 RESN 3.62 May '21 P RESN 2.50 0.14 RESN 5.00 1.57 1.43 2.50 -1.75 0.13
14 FINV 6.11 May '21 P FINV 5.00 0.15 FINV 7.50 1.50 1.35 2.50 -1.85 0.13
15 CLFD 29.92 May '21 P CLFD 25.00 0.55 CLFD 30.00 2.00 1.45 5.00 -3.45 0.12
16 VBIV 2.71 May '21 P VBIV 2.50 0.20 VBIV 3.00 0.45 0.25 0.50 -2.00 0.11
17 TRIL 9.98 May '21 P TRIL 7.50 0.40 TRIL 10.00 1.34 0.94 2.50 -2.66 0.11
18 IEA 12.44 May '21 P IEA 10.00 0.35 IEA 12.50 1.20 0.85 2.50 -2.94 0.11
19 DSX 3.06 May '21 P DSX 3.00 0.20 DSX 4.00 0.95 0.75 1.00 -1.33 0.10
20 DBD 13.95 May '21 P DBD 12.50 0.75 DBD 15.00 1.90 1.15 2.50 -2.17 0.10
21 WTRH 2.66 May '21 P WTRH 2.50 0.25 WTRH 3.00 0.52 0.27 0.50 -1.85 0.10
22 GEO 5.88 Jun '21 P GEO 5.00 0.21 GEO 6.00 0.56 0.35 1.00 -2.86 0.09
23 XXII 3.21 May '21 P XXII 3.00 0.40 XXII 4.00 1.02 0.62 1.00 -1.61 0.09
24 LCI 4.76 May '21 P LCI 4.00 0.23 LCI 5.00 0.66 0.43 1.00 -2.33 0.09
25 LODE 3.96 Jul '21 P LODE 3.00 0.55 LODE 4.00 1.05 0.50 1.00 -2.00 0.09
26 TPC 17.48 May '21 P TPC 15.00 0.40 TPC 17.50 1.20 0.80 2.50 -3.12 0.09
27 ORMP 8.45 May '21 P ORMP 7.50 0.70 ORMP 10.00 2.12 1.42 2.50 -1.76 0.09
28 YEXT 14.69 May '21 P YEXT 12.50 0.20 YEXT 15.00 1.00 0.80 2.50 -3.13 0.08
29 PAYS 4.03 Sep '21 P PAYS 2.50 0.13 PAYS 5.00 1.35 1.22 2.50 -2.05 0.08
30 HEXO 5.52 Aug '21 P HEXO 5.50 1.32 HEXO 6.00 1.54 0.22 0.50 -2.27 0.08
31 NLS 16.62 Jul '21 P NLS 15.00 1.70 NLS 17.50 2.85 1.15 2.50 -2.17 0.07
32 YSG 9.75 Jan '22 P YSG 7.50 1.35 YSG 10.00 2.55 1.20 2.50 -2.08 0.07
33 FINV 6.11 Jun '21 P FINV 5.00 0.25 FINV 7.50 1.63 1.38 2.50 -1.81 0.07
34 CASA 8.76 May '21 P CASA 7.50 0.25 CASA 10.00 1.52 1.27 2.50 -1.97 0.07
35 BFLY 14.99 May '21 P BFLY 12.50 0.28 BFLY 15.00 1.10 0.82 2.50 -3.05 0.06
36 MITK 15.71 May '21 P MITK 15.00 0.71 MITK 17.50 2.12 1.42 2.50 -1.77 0.06
37 CRNT 3.50 Jun '21 P CRNT 2.50 0.13 CRNT 5.00 1.64 1.51 2.50 -1.66 0.06
38 IDEX 2.39 Jul '21 P IDEX 2.00 0.40 IDEX 2.50 0.67 0.27 0.50 -1.85 0.06
39 FTI 7.27 May '21 P FTI 7.00 0.33 FTI 8.00 0.89 0.56 1.00 -1.79 0.06
40 HCC 18.61 May '21 P HCC 17.50 0.76 HCC 20.00 2.01 1.25 2.50 -2.00 0.06
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.