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 SESN 4.52 Jul '21 P SESN 4.00 0.18 SESN 5.00 0.62 0.44 1.00 -2.25 0.26
2 WPG 2.32 Aug '21 P WPG 2.00 0.40 WPG 2.50 0.62 0.22 0.50 -2.27 0.25
3 RVP 11.78 Jul '21 P RVP 10.00 0.23 RVP 12.50 1.20 0.98 2.50 -2.56 0.14
4 GOTU 14.36 Jul '21 P GOTU 12.50 0.50 GOTU 15.00 1.51 1.01 2.50 -2.48 0.14
5 DRIP 6.77 Jul '21 P DRIP 6.00 0.17 DRIP 7.00 0.55 0.38 1.00 -2.67 0.13
6 BQ 4.35 Oct '21 P BQ 2.50 0.15 BQ 5.00 1.26 1.11 2.50 -2.25 0.13
7 BTBT 6.30 Jul '21 P BTBT 5.00 0.14 BTBT 7.50 1.40 1.26 2.50 -1.98 0.13
8 DBI 17.01 Jul '21 P DBI 15.00 0.15 DBI 17.50 0.93 0.78 2.50 -3.21 0.13
9 GNK 18.01 Jul '21 P GNK 17.50 0.60 GNK 20.00 2.10 1.50 2.50 -1.67 0.13
10 HCC 17.36 Jul '21 P HCC 15.00 0.12 HCC 17.50 0.78 0.65 2.50 -3.85 0.12
11 HUT 4.74 Oct '21 P HUT 2.50 0.25 HUT 5.00 1.40 1.15 2.50 -2.17 0.12
12 BXC 48.92 Jul '21 P BXC 45.00 0.82 BXC 50.00 2.55 1.72 5.00 -2.90 0.11
13 UXIN 3.80 Jul '21 P UXIN 3.00 0.13 UXIN 4.00 0.55 0.42 1.00 -2.38 0.10
14 SBSW 16.89 Jul '21 P SBSW 15.00 0.12 SBSW 17.50 0.97 0.85 2.50 -2.94 0.09
15 SBH 22.44 Jul '21 P SBH 20.00 0.15 SBH 22.50 0.80 0.65 2.50 -3.85 0.09
16 SMED 10.18 Aug '21 P SMED 10.00 0.85 SMED 12.50 2.50 1.65 2.50 -1.52 0.09
17 EGLX 5.92 Aug '21 P EGLX 5.00 0.44 EGLX 7.50 1.92 1.48 2.50 -1.69 0.08
18 RAPT 30.76 Jul '21 P RAPT 30.00 1.70 RAPT 35.00 4.80 3.10 5.00 -1.61 0.08
19 RAIL 6.07 Sep '21 P RAIL 5.00 0.65 RAIL 7.50 2.10 1.45 2.50 -1.72 0.08
20 FTI 9.36 Jul '21 P FTI 9.00 0.22 FTI 10.00 0.75 0.53 1.00 -1.89 0.07
21 SESN 4.52 Aug '21 P SESN 4.00 0.82 SESN 5.00 1.40 0.57 1.00 -1.74 0.07
22 ANGI 13.51 Jul '21 P ANGI 12.50 0.25 ANGI 15.00 1.62 1.38 2.50 -1.82 0.07
23 MGNI 34.68 Jul '21 P MGNI 30.00 0.38 MGNI 35.00 1.98 1.60 5.00 -3.13 0.07
24 BDTX 12.42 Jul '21 P BDTX 10.00 0.12 BDTX 12.50 0.90 0.77 2.50 -3.23 0.06
25 EB 19.08 Jul '21 P EB 17.50 0.17 EB 20.00 1.20 1.03 2.50 -2.43 0.06
26 CENX 12.61 Jul '21 P CENX 12.00 0.38 CENX 13.00 0.81 0.44 1.00 -2.30 0.06
27 ACIC 9.96 Jan '22 P ACIC 7.50 0.62 ACIC 10.00 1.62 1.00 2.50 -2.50 0.06
28 XXII 4.21 Jul '21 P XXII 4.00 0.20 XXII 5.00 0.85 0.65 1.00 -1.54 0.06
29 GOTU 14.36 Aug '21 P GOTU 12.50 1.26 GOTU 15.00 2.46 1.20 2.50 -2.08 0.06
30 WMC 3.24 Aug '21 P WMC 3.00 0.15 WMC 4.00 0.80 0.65 1.00 -1.54 0.06
31 LAKE 22.17 Jul '21 P LAKE 20.00 0.13 LAKE 22.50 0.90 0.77 2.50 -3.25 0.06
32 OLO 34.28 Jul '21 P OLO 30.00 0.28 OLO 35.00 1.93 1.65 5.00 -3.03 0.05
33 ATER 14.99 Jul '21 P ATER 12.50 0.25 ATER 15.00 1.10 0.85 2.50 -2.94 0.05
34 RIG 4.95 Aug '21 P RIG 4.50 0.48 RIG 5.00 0.71 0.22 0.50 -2.22 0.05
35 GEVO 7.39 Aug '21 P GEVO 5.00 0.22 GEVO 7.50 1.20 0.98 2.50 -2.55 0.05
36 UNG 12.79 Jul '21 P UNG 12.50 0.34 UNG 13.00 0.54 0.20 0.50 -2.50 0.05
37 SPRT 3.97 Dec '21 P SPRT 3.00 0.87 SPRT 4.00 1.46 0.59 1.00 -1.69 0.05
38 ULCC 16.97 Aug '21 P ULCC 15.00 0.50 ULCC 17.50 1.50 1.00 2.50 -2.50 0.05
39 BGFV 26.90 Jul '21 P BGFV 25.00 0.80 BGFV 29.00 2.85 2.05 4.00 -1.95 0.05
40 BFLY 14.25 Jul '21 P BFLY 12.50 0.18 BFLY 15.00 1.20 1.02 2.50 -2.45 0.05
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.