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 IMPP 2.99 May '23 P IMPP 2.50 0.15 IMPP 3.00 0.25 0.10 0.50 -5.00 0.65
2 CLSK 4.27 Jun '23 P CLSK 2.50 0.12 CLSK 5.00 1.10 0.98 2.50 -2.56 0.45
3 CIO 4.75 Oct '23 P CIO 2.50 0.15 CIO 5.00 0.75 0.60 2.50 -4.17 0.41
4 LPSN 4.35 May '23 P LPSN 4.00 0.40 LPSN 5.00 0.92 0.52 1.00 -1.92 0.30
5 HPP 4.78 Sep '23 P HPP 2.50 0.15 HPP 5.00 0.95 0.80 2.50 -3.13 0.29
6 HBAN 9.80 May '23 P HBAN 9.00 0.17 HBAN 10.00 0.42 0.25 1.00 -4.00 0.28
7 EAF 4.15 Jan '24 P EAF 2.50 0.20 EAF 5.00 1.13 0.93 2.50 -2.69 0.26
8 TSE 14.69 May '23 P TSE 12.50 0.25 TSE 15.00 0.99 0.74 2.50 -3.38 0.25
9 EVA 9.02 Jun '23 P EVA 7.50 0.38 EVA 10.00 1.38 1.00 2.50 -2.50 0.25
10 AHCO 11.30 May '23 P AHCO 10.00 0.15 AHCO 12.50 1.30 1.15 2.50 -2.17 0.22
11 SKIN 11.00 May '23 P SKIN 10.00 0.45 SKIN 11.00 0.75 0.30 1.00 -3.33 0.21
12 FHN 10.56 May '23 P FHN 10.00 0.33 FHN 11.00 0.70 0.38 1.00 -2.67 0.20
13 CLNE 4.34 May '23 P CLNE 4.00 0.13 CLNE 5.00 0.70 0.57 1.00 -1.75 0.20
14 MCFT 28.66 May '23 P MCFT 25.00 0.29 MCFT 30.00 2.00 1.71 5.00 -2.92 0.18
15 GRPN 3.67 May '23 P GRPN 3.00 0.15 GRPN 4.00 0.60 0.45 1.00 -2.22 0.18
16 BIG 8.83 May '23 P BIG 7.50 0.12 BIG 10.00 1.30 1.18 2.50 -2.12 0.18
17 ARLO 6.90 May '23 P ARLO 6.00 0.21 ARLO 7.00 0.56 0.35 1.00 -2.86 0.18
18 MODG 21.64 May '23 P MODG 20.00 0.30 MODG 22.50 1.23 0.93 2.50 -2.70 0.16
19 NU 5.82 May '23 P NU 5.50 0.15 NU 6.00 0.34 0.19 0.50 -2.70 0.15
20 BOWL 13.93 May '23 P BOWL 12.50 0.25 BOWL 15.00 1.35 1.10 2.50 -2.27 0.15
21 FNKO 11.13 May '23 P FNKO 10.00 0.13 FNKO 12.50 1.43 1.30 2.50 -1.92 0.15
22 SLG 22.09 May '23 P SLG 20.00 0.65 SLG 22.50 1.55 0.90 2.50 -2.78 0.15
23 VSCO 26.01 May '23 P VSCO 25.00 0.57 VSCO 30.00 4.01 3.44 5.00 -1.46 0.15
24 IBRX 5.92 Jun '23 P IBRX 5.00 1.19 IBRX 7.50 2.75 1.56 2.50 -1.60 0.15
25 PACW 6.11 May '23 P PACW 6.00 1.15 PACW 6.50 1.40 0.25 0.50 -2.00 0.15
26 BKU 17.23 Jun '23 P BKU 15.00 0.97 BKU 17.50 1.85 0.88 2.50 -2.86 0.14
27 NRDS 8.34 Jun '23 P NRDS 7.50 0.41 NRDS 10.00 1.82 1.42 2.50 -1.77 0.14
28 BCLI 2.85 Jun '23 P BCLI 2.00 0.12 BCLI 3.00 0.53 0.41 1.00 -2.44 0.14
29 HBAN 9.80 Jun '23 P HBAN 9.00 0.49 HBAN 10.00 0.80 0.31 1.00 -3.23 0.14
30 KLXE 9.60 May '23 P KLXE 7.50 0.18 KLXE 10.00 1.10 0.92 2.50 -2.72 0.14
31 PATH 13.85 May '23 P PATH 12.50 0.12 PATH 15.00 1.26 1.13 2.50 -2.20 0.14
32 UNIT 3.80 Jun '23 P UNIT 3.00 0.16 UNIT 4.00 0.56 0.40 1.00 -2.50 0.14
33 GXO 53.17 May '23 P GXO 50.00 0.65 GXO 55.00 2.52 1.88 5.00 -2.67 0.13
34 GDS 13.75 Jun '23 P GDS 12.50 0.90 GDS 15.00 2.05 1.15 2.50 -2.17 0.13
35 ABR 12.31 Jul '23 P ABR 10.00 0.38 ABR 12.50 1.14 0.76 2.50 -3.27 0.13
36 LSPD 14.36 May '23 P LSPD 12.50 0.28 LSPD 15.00 1.25 0.97 2.50 -2.58 0.13
37 TRUP 24.22 May '23 P TRUP 22.50 0.88 TRUP 25.00 1.90 1.02 2.50 -2.45 0.13
38 CMA 36.29 May '23 P CMA 35.00 1.65 CMA 37.50 2.67 1.02 2.50 -2.44 0.12
39 RF 16.30 May '23 P RF 16.00 0.45 RF 17.00 0.90 0.45 1.00 -2.22 0.12
40 BTE 3.38 Oct '23 P BTE 2.50 0.15 BTE 5.00 1.65 1.50 2.50 -1.67 0.12
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.