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 EHTH 7.06 Mar '24 P EHTH 5.00 0.12 EHTH 7.50 0.85 0.73 2.50 -3.42 0.45
2 NVD 6.98 Mar '24 P NVD 6.00 0.25 NVD 7.00 0.45 0.20 1.00 -5.00 0.37
3 BIG 4.42 Apr '24 P BIG 2.50 0.17 BIG 5.00 1.18 1.00 2.50 -2.50 0.36
4 MRVI 8.03 Mar '24 P MRVI 7.50 0.42 MRVI 10.00 2.01 1.59 2.50 -1.57 0.28
5 NYCB 4.41 Mar '24 P NYCB 4.00 0.23 NYCB 4.50 0.38 0.15 0.50 -3.33 0.24
6 NOVA 6.93 Mar '24 P NOVA 6.00 0.42 NOVA 7.00 0.78 0.35 1.00 -2.82 0.20
7 OPEN 3.05 Mar '24 P OPEN 3.00 0.20 OPEN 3.50 0.49 0.29 0.50 -1.72 0.20
8 ANY 2.43 Mar '24 P ANY 2.00 0.12 ANY 3.00 0.68 0.55 1.00 -1.82 0.19
9 CIFR 3.40 Mar '24 P CIFR 3.00 0.25 CIFR 3.50 0.45 0.20 0.50 -2.50 0.18
10 AMPX 3.30 Apr '24 P AMPX 3.00 0.45 AMPX 4.00 1.00 0.55 1.00 -1.82 0.17
11 XPOF 9.69 Mar '24 P XPOF 7.50 0.12 XPOF 10.00 0.91 0.79 2.50 -3.18 0.17
12 LFST 6.39 Mar '24 P LFST 6.00 0.50 LFST 7.00 1.00 0.50 1.00 -2.00 0.14
13 BIG 4.42 Jul '24 P BIG 2.50 0.34 BIG 5.00 1.58 1.24 2.50 -2.02 0.14
14 CIO 4.09 Oct '24 P CIO 2.50 0.20 CIO 5.00 1.33 1.13 2.50 -2.21 0.13
15 BTAI 3.10 Mar '24 P BTAI 3.00 0.38 BTAI 3.50 0.65 0.27 0.50 -1.82 0.13
16 CPRX 14.18 Mar '24 P CPRX 12.50 0.16 CPRX 15.00 1.10 0.94 2.50 -2.66 0.13
17 EXPI 11.72 Mar '24 P EXPI 10.00 0.23 EXPI 12.50 1.23 1.00 2.50 -2.50 0.12
18 ALTM 4.74 Apr '24 P ALTM 4.00 0.17 ALTM 5.00 0.56 0.39 1.00 -2.60 0.12
19 NVTS 5.68 Mar '24 P NVTS 5.00 0.30 NVTS 7.50 1.93 1.62 2.50 -1.54 0.11
20 LAZR 2.24 Apr '24 P LAZR 2.00 0.32 LAZR 2.50 0.58 0.26 0.50 -1.89 0.10
21 NVAX 5.50 Jan '25 P NVAX 5.00 1.74 NVAX 5.50 1.88 0.14 0.50 -3.57 0.10
22 RDFN 6.85 Mar '24 P RDFN 6.50 0.64 RDFN 7.00 0.85 0.21 0.50 -2.38 0.10
23 ANVS 8.87 Mar '24 P ANVS 7.50 0.97 ANVS 10.00 2.35 1.37 2.50 -1.82 0.10
24 NKTX 10.34 Mar '24 P NKTX 10.00 1.05 NKTX 12.50 2.62 1.58 2.50 -1.59 0.10
25 AUPH 6.00 Apr '24 P AUPH 5.00 0.25 AUPH 6.00 0.60 0.35 1.00 -2.86 0.09
26 HTZ 7.45 Jun '24 P HTZ 5.00 0.18 HTZ 7.50 1.00 0.82 2.50 -3.05 0.09
27 NYCB 4.41 Jul '24 P NYCB 4.00 0.69 NYCB 4.50 0.88 0.19 0.50 -2.70 0.09
28 SGML 12.51 Mar '24 P SGML 12.00 1.05 SGML 13.00 1.50 0.45 1.00 -2.22 0.09
29 BMEA 16.85 Mar '24 P BMEA 15.00 1.95 BMEA 17.50 3.20 1.25 2.50 -2.00 0.09
30 NYCB 4.41 Apr '24 P NYCB 4.00 0.38 NYCB 4.50 0.57 0.20 0.50 -2.50 0.09
31 PTON 4.56 Mar '24 P PTON 4.50 0.28 PTON 5.00 0.56 0.28 0.50 -1.79 0.09
32 PTLO 13.75 Mar '24 P PTLO 12.50 0.33 PTLO 15.00 1.55 1.22 2.50 -2.05 0.09
33 SBSW 4.20 Jan '25 P SBSW 2.50 0.17 SBSW 5.00 1.25 1.08 2.50 -2.33 0.08
34 BANC 14.26 Mar '24 P BANC 12.50 0.12 BANC 15.00 1.05 0.93 2.50 -2.69 0.08
35 XRAY 33.69 Mar '24 P XRAY 30.00 0.30 XRAY 35.00 2.08 1.78 5.00 -2.81 0.08
36 EH 10.88 Mar '24 P EH 10.00 0.38 EH 11.00 0.75 0.38 1.00 -2.67 0.08
37 NYMT 7.10 Jul '24 P NYMT 5.00 0.12 NYMT 7.50 0.96 0.83 2.50 -2.99 0.08
38 DAKT 8.48 Mar '24 P DAKT 7.50 0.25 DAKT 10.00 1.68 1.42 2.50 -1.75 0.08
39 SLCA 10.70 Mar '24 P SLCA 10.00 0.30 SLCA 11.00 0.70 0.40 1.00 -2.50 0.08
40 UUUU 6.32 Mar '24 P UUUU 6.00 0.18 UUUU 7.00 0.75 0.57 1.00 -1.75 0.08
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.