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 MNKD 4.35 Oct '21 P MNKD 4.00 0.20 MNKD 4.50 0.34 0.14 0.50 -3.57 0.31
2 GRTS 10.80 Oct '21 P GRTS 10.00 0.60 GRTS 12.50 1.96 1.36 2.50 -1.84 0.22
3 LOTZ 3.81 Jan '24 P LOTZ 2.50 1.30 LOTZ 5.00 2.90 1.60 2.50 -1.56 0.20
4 ME 9.06 Oct '21 P ME 7.50 0.12 ME 10.00 1.15 1.02 2.50 -2.44 0.20
5 AFMD 6.18 Nov '21 P AFMD 5.00 0.30 AFMD 7.50 1.60 1.30 2.50 -1.92 0.15
6 ATOS 3.26 Oct '21 P ATOS 3.00 0.15 ATOS 3.50 0.38 0.23 0.50 -2.17 0.14
7 GAN 14.87 Oct '21 P GAN 12.50 0.20 GAN 15.00 0.95 0.75 2.50 -3.33 0.13
8 DTIL 11.54 Oct '21 P DTIL 10.00 0.15 DTIL 12.50 1.20 1.05 2.50 -2.38 0.13
9 GEL 9.97 Nov '21 P GEL 7.50 0.15 GEL 10.00 0.86 0.71 2.50 -3.52 0.12
10 ALDX 8.78 Oct '21 P ALDX 7.50 0.25 ALDX 10.00 1.50 1.25 2.50 -2.00 0.12
11 DK 17.97 Oct '21 P DK 17.50 0.65 DK 20.00 2.16 1.51 2.50 -1.66 0.12
12 CNK 19.21 Oct '21 P CNK 17.50 0.36 CNK 20.00 1.32 0.96 2.50 -2.60 0.12
13 KOLD 7.12 Oct '21 P KOLD 7.00 0.99 KOLD 8.00 1.55 0.56 1.00 -1.79 0.12
14 HNST 10.38 Nov '21 P HNST 10.00 0.82 HNST 12.50 2.35 1.52 2.50 -1.64 0.12
15 REKR 11.51 Oct '21 P REKR 10.00 0.47 REKR 12.50 1.65 1.17 2.50 -2.13 0.11
16 DSX 5.73 Nov '21 P DSX 5.00 0.23 DSX 6.00 0.61 0.39 1.00 -2.60 0.11
17 ELMS 7.38 Dec '21 P ELMS 5.00 0.34 ELMS 7.50 1.33 0.99 2.50 -2.53 0.11
18 NAVI 19.75 Oct '21 P NAVI 17.50 0.12 NAVI 20.00 0.80 0.68 2.50 -3.70 0.11
19 HYZN 6.94 Oct '21 P HYZN 5.00 0.18 HYZN 7.50 1.23 1.05 2.50 -2.39 0.11
20 FNKO 18.21 Oct '21 P FNKO 17.50 0.61 FNKO 20.00 2.01 1.40 2.50 -1.79 0.11
21 HGEN 5.93 Oct '21 P HGEN 5.00 0.12 HGEN 7.50 1.62 1.51 2.50 -1.66 0.10
22 GMBL 6.71 Nov '21 P GMBL 5.00 0.28 GMBL 7.50 1.43 1.14 2.50 -2.18 0.10
23 NLS 9.31 Nov '21 P NLS 7.50 0.28 NLS 10.00 1.30 1.02 2.50 -2.44 0.09
24 VVNT 9.46 Nov '21 P VVNT 7.50 0.23 VVNT 10.00 1.20 0.97 2.50 -2.58 0.08
25 ESPR 12.05 Nov '21 P ESPR 10.00 0.70 ESPR 12.50 1.78 1.08 2.50 -2.31 0.08
26 CRVS 4.84 Oct '21 P CRVS 4.00 0.18 CRVS 5.00 0.60 0.42 1.00 -2.38 0.08
27 CODX 9.74 Oct '21 P CODX 9.00 0.25 CODX 10.00 0.65 0.40 1.00 -2.50 0.08
28 ERJ 17.00 Oct '21 P ERJ 15.00 0.17 ERJ 17.50 1.05 0.87 2.50 -2.86 0.07
29 LAUR 16.99 Nov '21 P LAUR 15.00 0.40 LAUR 17.50 1.31 0.91 2.50 -2.75 0.07
30 NM 4.77 Mar '22 P NM 2.50 0.24 NM 5.00 1.40 1.16 2.50 -2.16 0.07
31 ICLK 5.53 Oct '21 P ICLK 5.00 0.15 ICLK 7.50 1.98 1.83 2.50 -1.37 0.07
32 DAO 12.09 Nov '21 P DAO 10.00 0.85 DAO 12.50 1.98 1.13 2.50 -2.21 0.07
33 SUNW 6.14 Oct '21 P SUNW 5.00 0.15 SUNW 7.50 1.52 1.37 2.50 -1.82 0.07
34 CNR 14.61 Nov '21 P CNR 12.50 0.45 CNR 15.00 1.40 0.95 2.50 -2.63 0.07
35 OMP 22.33 Oct '21 P OMP 20.00 0.12 OMP 22.50 0.82 0.70 2.50 -3.57 0.07
36 CCXI 17.10 Oct '21 P CCXI 15.00 4.28 CCXI 17.50 5.80 1.52 2.50 -1.64 0.07
37 HIMX 10.67 Oct '21 P HIMX 10.50 0.45 HIMX 11.00 0.67 0.22 0.50 -2.27 0.06
38 SHLS 27.88 Oct '21 P SHLS 25.00 0.45 SHLS 30.00 2.75 2.30 5.00 -2.17 0.06
39 DNMR 16.34 Oct '21 P DNMR 15.00 0.60 DNMR 17.50 1.82 1.23 2.50 -2.04 0.06
40 KOLD 7.12 Nov '21 P KOLD 7.00 1.90 KOLD 8.00 2.50 0.60 1.00 -1.67 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.