Bear Put Spreads
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| CLOV | 4.56 | 10-09 5.00 | 0.63 | 10-09 4.50 | 0.10 | 0.53 | 0.94 | 0.43 |
| GLND | 2.71 | 10-16 3.00 | 0.40 | 10-16 2.50 | 0.10 | 0.30 | 1.67 | 0.37 |
| MSOS | 4.47 | 11-06 4.50 | 0.48 | 11-06 4.00 | 0.02 | 0.46 | 1.09 | 0.30 |
| BTG | 5.00 | 10-23 5.50 | 0.60 | 10-23 5.00 | 0.15 | 0.45 | 1.11 | 0.29 |
| EVH | 4.14 | 01-15 5.00 | 1.30 | 01-15 2.50 | 0.05 | 1.25 | 2.00 | 0.27 |
| BLDP | 2.00 | 11-20 3.00 | 1.15 | 11-20 2.00 | 0.20 | 0.95 | 1.05 | 0.25 |
| HTZ | 2.07 | 12-18 2.00 | 0.43 | 12-18 1.50 | 0.18 | 0.25 | 2.00 | 0.24 |
| PCT | 3.80 | 11-06 4.00 | 0.65 | 11-06 3.50 | 0.20 | 0.45 | 1.11 | 0.24 |
| CTVA | 14.45 | 11-20 12.50 | 0.40 | 11-20 10.00 | 0.00 | 0.40 | 6.25 | 0.23 |
| ENVX | 2.55 | 10-30 3.00 | 0.64 | 10-30 2.50 | 0.08 | 0.56 | 0.89 | 0.22 |
| MUZ | 6.50 | 10-16 7.00 | 0.85 | 10-16 6.00 | 0.00 | 0.85 | 1.18 | 0.21 |
| SOC | 3.67 | 11-06 4.00 | 0.69 | 11-06 3.50 | 0.26 | 0.43 | 1.16 | 0.20 |
| DNA | 11.47 | 10-16 12.00 | 1.20 | 10-16 11.00 | 0.50 | 0.70 | 1.43 | 0.20 |
| CYPH | 3.05 | 10-16 3.00 | 0.35 | 10-16 2.50 | 0.10 | 0.25 | 2.00 | 0.19 |
| WEN | 6.11 | 10-16 6.50 | 0.55 | 10-16 6.00 | 0.10 | 0.45 | 1.11 | 0.18 |
| BLDR | 53.55 | 10-16 50.00 | 0.65 | 10-16 45.00 | 0.00 | 0.65 | 7.69 | 0.17 |
| FSM | 10.12 | 01-15 12.50 | 2.80 | 01-15 10.00 | 0.90 | 1.90 | 1.32 | 0.17 |
| AAOX | 13.69 | 10-16 13.00 | 1.20 | 10-16 12.00 | 0.50 | 0.70 | 1.43 | 0.16 |
| BGC | 11.29 | 10-16 12.00 | 0.90 | 10-16 11.00 | 0.10 | 0.80 | 1.25 | 0.15 |
| HHH | 71.85 | 10-16 70.00 | 0.85 | 10-16 65.00 | 0.00 | 0.85 | 5.88 | 0.15 |
| AIRJ | 3.68 | 11-20 4.00 | 0.90 | 11-20 3.00 | 0.15 | 0.75 | 1.33 | 0.14 |
| CADL | 9.82 | 10-16 10.00 | 0.80 | 10-16 9.00 | 0.00 | 0.80 | 1.25 | 0.13 |
| ASAN | 9.33 | 11-20 10.00 | 1.25 | 11-20 7.50 | 0.15 | 1.10 | 2.27 | 0.13 |
| MAT | 16.37 | 10-16 16.00 | 0.65 | 10-16 15.00 | 0.15 | 0.50 | 2.00 | 0.13 |
| DKNG | 19.15 | 10-09 19.00 | 0.35 | 10-09 18.50 | 0.08 | 0.27 | 1.85 | 0.13 |
| TGB | 8.52 | 10-16 9.00 | 0.75 | 10-16 8.00 | 0.10 | 0.65 | 1.54 | 0.13 |
| VZLA | 3.42 | 11-20 4.00 | 0.80 | 11-20 3.00 | 0.10 | 0.70 | 1.43 | 0.13 |
| TE | 3.73 | 11-13 4.00 | 0.70 | 11-13 3.50 | 0.25 | 0.45 | 1.11 | 0.13 |
| DNA | 11.47 | 11-20 12.00 | 2.30 | 11-20 11.00 | 1.35 | 0.95 | 1.05 | 0.12 |
| CALY | 13.91 | 11-20 15.00 | 1.65 | 11-20 12.50 | 0.35 | 1.30 | 1.92 | 0.12 |
| BBD | 4.34 | 11-20 4.50 | 0.45 | 11-20 4.00 | 0.15 | 0.30 | 1.67 | 0.12 |
| CONL | 5.23 | 10-23 5.50 | 0.95 | 10-23 5.00 | 0.35 | 0.60 | 0.83 | 0.12 |
| UBS | 47.42 | 10-16 47.50 | 0.95 | 10-16 45.00 | 0.15 | 0.80 | 3.13 | 0.12 |
| AVEX | 14.23 | 10-16 15.00 | 1.30 | 10-16 12.50 | 0.05 | 1.25 | 2.00 | 0.12 |
| NAT | 8.21 | 10-16 9.00 | 1.05 | 10-16 8.00 | 0.10 | 0.95 | 1.05 | 0.12 |
| BTG | 5.00 | 11-20 5.50 | 0.65 | 11-20 4.50 | 0.10 | 0.55 | 1.82 | 0.12 |
| FIGS | 14.06 | 10-16 15.00 | 1.30 | 10-16 12.50 | 0.00 | 1.30 | 1.92 | 0.12 |
| PAGS | 10.51 | 11-20 10.00 | 0.75 | 11-20 9.00 | 0.10 | 0.65 | 1.54 | 0.11 |
| BULL | 5.89 | 11-06 6.00 | 0.58 | 11-06 5.50 | 0.23 | 0.35 | 1.43 | 0.11 |
| CM | 108.33 | 10-16 105.00 | 0.60 | 10-16 100.00 | 0.15 | 0.45 | 11.11 | 0.11 |
| ACHR | 4.67 | 10-23 5.00 | 0.47 | 10-23 4.50 | 0.14 | 0.33 | 1.52 | 0.11 |
| OVV | 61.44 | 10-16 60.00 | 0.90 | 10-16 55.00 | 0.00 | 0.90 | 5.56 | 0.11 |
| RXRX | 4.27 | 01-15 4.00 | 0.66 | 01-15 3.50 | 0.28 | 0.38 | 1.32 | 0.10 |
| WGO | 24.45 | 10-16 25.00 | 1.15 | 10-16 22.50 | 0.05 | 1.10 | 2.27 | 0.10 |
| FUBO | 9.25 | 10-09 9.50 | 0.45 | 10-09 9.00 | 0.06 | 0.39 | 1.28 | 0.10 |
| STLA | 4.61 | 10-30 5.00 | 0.55 | 10-30 4.50 | 0.20 | 0.35 | 1.43 | 0.10 |
| HYMC | 17.96 | 10-16 18.00 | 0.90 | 10-16 17.00 | 0.35 | 0.55 | 1.82 | 0.10 |
| KLAR | 13.25 | 10-16 13.00 | 0.25 | 10-16 12.50 | 0.05 | 0.20 | 2.50 | 0.10 |
| TTI | 6.12 | 11-20 6.00 | 0.50 | 11-20 5.00 | 0.10 | 0.40 | 2.50 | 0.10 |
| SCO | 19.38 | 10-09 19.50 | 0.50 | 10-09 19.00 | 0.15 | 0.35 | 1.43 | 0.10 |
| EUV | 26.49 | 10-16 26.00 | 0.50 | 10-16 25.00 | 0.20 | 0.30 | 3.33 | 0.10 |
| SRE | 79.69 | 10-16 80.00 | 1.25 | 10-16 75.00 | 0.05 | 1.20 | 4.17 | 0.10 |
| IBRX | 9.75 | 10-09 10.00 | 0.50 | 10-09 9.50 | 0.10 | 0.40 | 1.25 | 0.10 |
| RUN | 7.61 | 10-23 8.00 | 0.73 | 10-23 7.50 | 0.25 | 0.48 | 1.04 | 0.10 |
| TFC | 45.58 | 10-16 45.00 | 0.85 | 10-16 42.50 | 0.05 | 0.80 | 3.13 | 0.10 |
| PCT | 3.80 | 10-23 4.00 | 0.50 | 10-23 3.50 | 0.15 | 0.35 | 1.43 | 0.10 |
| DFDV | 4.71 | 01-15 4.00 | 0.80 | 01-15 2.50 | 0.10 | 0.70 | 2.14 | 0.10 |
| AMPX | 9.33 | 10-16 9.00 | 0.30 | 10-16 8.50 | 0.05 | 0.25 | 2.00 | 0.09 |
| NEM | 113.54 | 10-09 114.00 | 1.70 | 10-09 113.00 | 0.88 | 0.82 | 1.22 | 0.09 |
| CG | 37.80 | 10-16 37.50 | 0.85 | 10-16 35.00 | 0.05 | 0.80 | 3.13 | 0.09 |
| RUM | 7.52 | 10-09 8.00 | 0.55 | 10-09 7.50 | 0.10 | 0.45 | 1.11 | 0.09 |
| TIC | 8.77 | 01-15 10.00 | 1.85 | 01-15 7.50 | 0.30 | 1.55 | 1.61 | 0.09 |
| BLDR | 53.55 | 10-16 55.00 | 2.60 | 10-16 50.00 | 0.50 | 2.10 | 2.38 | 0.09 |
| PRME | 3.90 | 01-15 4.00 | 0.95 | 01-15 3.00 | 0.30 | 0.65 | 1.54 | 0.09 |
| LCID | 3.89 | 12-18 4.00 | 0.90 | 12-18 3.50 | 0.40 | 0.50 | 1.00 | 0.09 |
| EVC | 6.78 | 11-20 7.50 | 1.45 | 11-20 5.00 | 0.10 | 1.35 | 1.85 | 0.09 |
| VALE | 13.61 | 10-09 14.00 | 0.47 | 10-09 13.50 | 0.11 | 0.36 | 1.39 | 0.09 |
| RPD | 12.49 | 10-16 12.00 | 0.50 | 10-16 11.00 | 0.00 | 0.50 | 2.00 | 0.09 |
| CVNA | 62.76 | 10-09 63.00 | 1.30 | 10-09 62.00 | 0.69 | 0.61 | 1.64 | 0.08 |
| SNDG | 9.73 | 11-20 9.00 | 1.35 | 11-20 8.00 | 0.70 | 0.65 | 1.54 | 0.08 |
| TLRY | 3.72 | 11-20 4.00 | 0.59 | 11-20 3.50 | 0.24 | 0.35 | 1.43 | 0.08 |
| INFQ | 11.64 | 10-23 12.00 | 1.10 | 10-23 11.50 | 0.60 | 0.50 | 1.00 | 0.08 |
| GXO | 45.99 | 10-16 45.00 | 0.75 | 10-16 42.50 | 0.10 | 0.65 | 3.85 | 0.08 |
| BTDR | 10.40 | 10-09 10.50 | 0.45 | 10-09 10.00 | 0.15 | 0.30 | 1.67 | 0.08 |
| BTG | 5.00 | 01-15 5.50 | 0.85 | 01-15 4.50 | 0.25 | 0.60 | 1.67 | 0.08 |
| YINN | 23.56 | 10-09 23.50 | 0.41 | 10-09 23.00 | 0.12 | 0.29 | 1.72 | 0.08 |
| APLX | 6.49 | 10-16 6.00 | 0.65 | 10-16 5.00 | 0.20 | 0.45 | 2.22 | 0.07 |
| EXK | 8.32 | 01-15 7.50 | 0.75 | 01-15 5.50 | 0.15 | 0.60 | 3.33 | 0.07 |
| TEN | 49.79 | 10-16 50.00 | 1.55 | 10-16 45.00 | 0.10 | 1.45 | 3.45 | 0.07 |
| THO | 65.84 | 10-16 65.00 | 1.50 | 10-16 60.00 | 0.10 | 1.40 | 3.57 | 0.07 |
| AVEX | 14.23 | 11-20 15.00 | 2.25 | 11-20 12.50 | 0.80 | 1.45 | 1.72 | 0.07 |
| PATH | 13.07 | 10-09 13.50 | 0.55 | 10-09 13.00 | 0.14 | 0.41 | 1.22 | 0.07 |
| SOFX | 6.83 | 11-20 6.00 | 0.55 | 11-20 5.00 | 0.00 | 0.55 | 1.82 | 0.07 |
| PCG | 12.79 | 10-16 13.00 | 0.51 | 10-16 12.50 | 0.10 | 0.41 | 1.22 | 0.07 |
| BBAI | 2.51 | 10-23 3.00 | 0.61 | 10-23 2.50 | 0.11 | 0.50 | 1.00 | 0.07 |
| M | 22.79 | 10-16 23.00 | 0.93 | 10-16 22.50 | 0.42 | 0.51 | 0.98 | 0.07 |
| RAM | 13.49 | 12-18 13.00 | 2.00 | 12-18 12.00 | 1.30 | 0.70 | 1.43 | 0.07 |
| VIXY | 16.19 | 10-16 17.00 | 1.15 | 10-16 16.00 | 0.15 | 1.00 | 1.00 | 0.07 |
| EOSE | 3.10 | 11-13 3.00 | 0.40 | 11-13 2.50 | 0.03 | 0.37 | 1.35 | 0.07 |
| GAP | 23.61 | 10-09 24.00 | 0.76 | 10-09 23.50 | 0.22 | 0.54 | 0.93 | 0.07 |
| AI | 11.23 | 10-23 11.00 | 0.46 | 10-23 10.50 | 0.16 | 0.30 | 1.67 | 0.07 |
| DNA | 11.47 | 10-16 11.00 | 0.60 | 10-16 10.00 | 0.20 | 0.40 | 2.50 | 0.07 |
| ARRY | 3.82 | 11-20 4.00 | 0.55 | 11-20 3.00 | 0.10 | 0.45 | 2.22 | 0.07 |
| ARCC | 18.45 | 11-20 18.00 | 0.30 | 11-20 17.00 | 0.05 | 0.25 | 4.00 | 0.07 |
| CBRG | 2.57 | 03-19 3.00 | 1.30 | 03-19 2.00 | 0.45 | 0.85 | 1.18 | 0.07 |
| CE | 43.86 | 11-20 40.00 | 1.90 | 11-20 35.00 | 0.45 | 1.45 | 3.45 | 0.07 |
| METU | 30.18 | 10-09 30.00 | 0.60 | 10-09 29.50 | 0.35 | 0.25 | 2.00 | 0.07 |
| SPCH | 12.23 | 11-06 12.00 | 1.45 | 11-06 11.50 | 0.80 | 0.65 | 0.77 | 0.07 |
| VIK | 81.26 | 10-16 80.00 | 1.35 | 10-16 75.00 | 0.10 | 1.25 | 4.00 | 0.07 |
| BIZD | 12.03 | 12-18 12.00 | 0.50 | 12-18 11.00 | 0.05 | 0.45 | 2.22 | 0.07 |