Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Bull 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 Credit Spread Spread
Ratio
Net
IVol
Symbol Strike Price Symbol Strike Price
1 KERN 2.80 Nov '20 P KERN 5.00 2.30 KERN 2.50 0.15 -2.15 2.50 -1.16 1.51
2 DHT 5.13 Nov '20 P DHT 6.00 1.10 DHT 5.00 0.16 -0.94 1.00 -1.06 0.98
3 ABR 12.90 Nov '20 P ABR 15.00 2.42 ABR 12.50 0.22 -2.20 2.50 -1.13 0.77
4 AHT 2.54 Nov '20 P AHT 5.00 2.55 AHT 2.50 0.40 -2.15 2.50 -1.16 0.76
5 AHT 2.54 Dec '20 P AHT 5.00 2.95 AHT 2.50 0.78 -2.18 2.50 -1.15 0.59
6 WATT 2.12 Nov '20 P WATT 2.50 0.50 WATT 2.00 0.12 -0.38 0.50 -1.33 0.51
7 ANGI 10.41 Nov '20 P ANGI 12.50 2.25 ANGI 10.00 0.25 -2.00 2.50 -1.25 0.50
8 MUR 8.39 Nov '20 P MUR 10.00 1.82 MUR 7.50 0.15 -1.68 2.50 -1.49 0.42
9 IPI 9.35 Nov '20 P IPI 10.00 1.07 IPI 9.00 0.30 -0.77 1.00 -1.30 0.38
10 RVP 8.42 Nov '20 P RVP 10.00 1.84 RVP 7.50 0.20 -1.64 2.50 -1.52 0.36
11 FSR 15.01 Nov '20 P FSR 17.50 3.25 FSR 15.00 1.28 -1.97 2.50 -1.27 0.35
12 NRZ 8.00 Nov '20 P NRZ 9.00 1.09 NRZ 8.00 0.23 -0.86 1.00 -1.16 0.33
13 TRNE 10.29 Dec '20 P TRNE 12.50 2.55 TRNE 10.00 0.45 -2.10 2.50 -1.19 0.32
14 SPI 7.73 Nov '20 P SPI 10.00 2.62 SPI 7.50 0.75 -1.88 2.50 -1.33 0.30
15 SKT 8.18 Nov '20 P SKT 9.00 0.98 SKT 8.00 0.21 -0.77 1.00 -1.30 0.29
16 DHT 5.13 Dec '20 P DHT 6.00 1.12 DHT 5.00 0.30 -0.82 1.00 -1.21 0.28
17 BLNK 10.44 Nov '20 P BLNK 12.50 2.60 BLNK 10.00 0.81 -1.79 2.50 -1.40 0.28
18 FVAC 13.66 Nov '20 P FVAC 15.00 1.88 FVAC 12.50 0.34 -1.53 2.50 -1.63 0.25
19 FSK 15.91 Dec '20 P FSK 17.50 2.35 FSK 15.00 0.45 -1.90 2.50 -1.32 0.25
20 DRD 11.02 Nov '20 P DRD 12.50 1.70 DRD 10.00 0.15 -1.55 2.50 -1.61 0.25
21 NNDM 3.58 Dec '20 P NNDM 5.00 1.80 NNDM 2.50 0.18 -1.62 2.50 -1.54 0.24
22 VXRT 5.31 Nov '20 P VXRT 5.50 0.85 VXRT 5.00 0.50 -0.35 0.50 -1.43 0.24
23 KIRK 10.05 Nov '20 P KIRK 12.50 2.65 KIRK 10.00 0.70 -1.95 2.50 -1.28 0.24
24 FRO 6.18 Dec '20 P FRO 7.00 1.25 FRO 6.00 0.45 -0.80 1.00 -1.25 0.24
25 CRSR 28.35 Nov '20 P CRSR 30.00 2.80 CRSR 25.00 0.28 -2.52 5.00 -1.98 0.24
26 AMRN 4.04 Nov '20 P AMRN 4.50 0.52 AMRN 4.00 0.13 -0.39 0.50 -1.28 0.23
27 MNKD 2.76 Jan '21 P MNKD 3.00 0.67 MNKD 2.50 0.28 -0.39 0.50 -1.28 0.23
28 NAT 3.05 Nov '20 P NAT 3.50 0.50 NAT 3.00 0.12 -0.38 0.50 -1.32 0.23
29 CLVS 4.13 Nov '20 P CLVS 4.50 0.50 CLVS 4.00 0.15 -0.35 0.50 -1.43 0.22
30 MNKD 2.76 Dec '20 P MNKD 3.00 0.55 MNKD 2.50 0.20 -0.35 0.50 -1.43 0.21
31 SPXU 7.17 Nov '20 P SPXU 7.50 0.53 SPXU 7.00 0.17 -0.36 0.50 -1.39 0.20
32 VBIV 2.44 Dec '20 P VBIV 2.50 0.45 VBIV 2.00 0.15 -0.30 0.50 -1.67 0.19
33 ATCO 10.44 Nov '20 P ATCO 12.50 2.08 ATCO 10.00 0.12 -1.95 2.50 -1.28 0.19
34 SOLO 4.83 Dec '20 P SOLO 5.00 1.30 SOLO 4.50 0.89 -0.41 0.50 -1.22 0.19
35 NNDM 3.58 Feb '21 P NNDM 5.00 2.25 NNDM 2.50 0.47 -1.78 2.50 -1.41 0.17
36 VUZI 3.73 Dec '20 P VUZI 4.00 0.70 VUZI 3.50 0.34 -0.36 0.50 -1.39 0.16
37 BLNK 10.44 Dec '20 P BLNK 12.50 3.40 BLNK 10.00 1.57 -1.83 2.50 -1.37 0.16
38 VRM 35.49 Nov '20 P VRM 40.00 5.20 VRM 35.00 1.55 -3.65 5.00 -1.37 0.16
39 WWR 3.89 Feb '21 P WWR 5.00 2.15 WWR 2.50 0.45 -1.70 2.50 -1.47 0.16
40 WWR 3.89 Dec '20 P WWR 5.00 1.67 WWR 2.50 0.19 -1.48 2.50 -1.69 0.16
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.