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 JOAN 7.14 Sep '22 P JOAN 5.00 0.25 JOAN 7.50 1.20 0.95 2.50 -2.63 0.29
2 BOWL 11.60 Sep '22 P BOWL 10.00 0.28 BOWL 12.50 1.22 0.95 2.50 -2.65 0.27
3 DADA 6.15 Sep '22 P DADA 5.00 0.22 DADA 7.50 1.52 1.30 2.50 -1.92 0.27
4 ISEE 9.89 Sep '22 P ISEE 7.50 2.67 ISEE 10.00 4.20 1.53 2.50 -1.63 0.24
5 CNDT 4.02 Jan '23 P CNDT 2.50 0.15 CNDT 5.00 1.25 1.10 2.50 -2.27 0.23
6 OUT 17.37 Sep '22 P OUT 15.00 0.12 OUT 17.50 0.65 0.52 2.50 -4.76 0.21
7 TWI 13.57 Sep '22 P TWI 12.50 0.36 TWI 15.00 1.57 1.22 2.50 -2.06 0.21
8 ANGI 3.84 Jan '23 P ANGI 2.50 0.18 ANGI 5.00 1.40 1.22 2.50 -2.05 0.21
9 SJT 11.67 Sep '22 P SJT 10.00 0.20 SJT 12.50 1.15 0.95 2.50 -2.63 0.20
10 FIGS 11.58 Sep '22 P FIGS 10.00 0.23 FIGS 12.50 1.25 1.02 2.50 -2.45 0.18
11 MLCO 5.37 Sep '22 P MLCO 5.00 0.20 MLCO 6.00 0.72 0.52 1.00 -1.92 0.18
12 CYXT 5.83 Oct '22 P CYXT 5.00 0.39 CYXT 7.50 1.85 1.46 2.50 -1.71 0.17
13 CRHC 9.68 Sep '22 P CRHC 7.50 0.40 CRHC 10.00 1.40 1.00 2.50 -2.50 0.17
14 WE 3.95 Sep '22 P WE 3.50 0.17 WE 4.00 0.35 0.18 0.50 -2.78 0.15
15 SKYT 12.43 Oct '22 P SKYT 10.00 0.89 SKYT 12.50 1.85 0.96 2.50 -2.60 0.14
16 UCTT 28.38 Sep '22 P UCTT 25.00 0.30 UCTT 30.00 2.17 1.87 5.00 -2.67 0.13
17 TGTX 7.36 Sep '22 P TGTX 7.00 0.50 TGTX 8.00 1.00 0.50 1.00 -2.00 0.13
18 FROG 19.85 Sep '22 P FROG 17.50 0.26 FROG 20.00 0.97 0.72 2.50 -3.50 0.13
19 CNK 13.80 Sep '22 P CNK 12.50 0.25 CNK 15.00 1.41 1.16 2.50 -2.16 0.13
20 WTI 6.04 Sep '22 P WTI 6.00 0.41 WTI 7.00 1.05 0.64 1.00 -1.56 0.12
21 NCNO 29.36 Sep '22 P NCNO 25.00 0.57 NCNO 30.00 2.30 1.72 5.00 -2.90 0.12
22 MLCO 5.37 Oct '22 P MLCO 5.00 0.47 MLCO 6.00 0.97 0.50 1.00 -2.02 0.12
23 VSCO 33.55 Sep '22 P VSCO 30.00 0.58 VSCO 35.00 2.48 1.89 5.00 -2.64 0.12
24 CORZ 2.12 Sep '22 P CORZ 2.00 0.15 CORZ 2.50 0.45 0.30 0.50 -1.67 0.12
25 UPWK 17.21 Sep '22 P UPWK 15.00 0.25 UPWK 17.50 1.05 0.80 2.50 -3.13 0.12
26 FOUR 43.38 Sep '22 P FOUR 40.00 1.30 FOUR 45.00 3.30 2.00 5.00 -2.50 0.12
27 DM 3.07 Sep '22 P DM 3.00 0.20 DM 3.50 0.50 0.30 0.50 -1.67 0.11
28 AVPT 4.41 Oct '22 P AVPT 4.00 0.19 AVPT 5.00 0.70 0.51 1.00 -1.96 0.11
29 CHEF 32.83 Oct '22 P CHEF 30.00 1.40 CHEF 35.00 3.50 2.10 5.00 -2.38 0.10
30 SVIX 12.50 Sep '22 P SVIX 12.00 0.47 SVIX 13.00 0.90 0.42 1.00 -2.35 0.10
31 ZG 34.33 Sep '22 P ZG 30.00 0.40 ZG 35.00 2.00 1.60 5.00 -3.13 0.10
32 ATOM 12.26 Sep '22 P ATOM 10.00 0.20 ATOM 12.50 1.05 0.85 2.50 -2.94 0.10
33 NVTA 2.97 Oct '22 P NVTA 2.50 0.37 NVTA 3.00 0.60 0.23 0.50 -2.17 0.10
34 BFLY 5.92 Jan '23 P BFLY 5.00 0.85 BFLY 7.50 2.30 1.45 2.50 -1.72 0.10
35 UNFI 43.49 Sep '22 P UNFI 40.00 0.50 UNFI 45.00 2.33 1.83 5.00 -2.74 0.10
36 DOCN 38.33 Sep '22 P DOCN 35.00 1.11 DOCN 40.00 3.20 2.09 5.00 -2.39 0.10
37 DAN 15.00 Sep '22 P DAN 14.00 0.29 DAN 16.00 1.23 0.94 2.00 -2.14 0.10
38 DOLE 9.11 Nov '22 P DOLE 7.50 0.28 DOLE 10.00 1.32 1.05 2.50 -2.39 0.10
39 BZUN 8.47 Oct '22 P BZUN 7.50 0.48 BZUN 10.00 1.85 1.37 2.50 -1.82 0.10
40 APPN 44.29 Sep '22 P APPN 40.00 0.93 APPN 45.00 2.67 1.75 5.00 -2.86 0.10
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.