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 SLDB 3.68 Dec '19 P SLDB 2.50 0.22 SLDB 5.00 1.60 1.38 2.50 -1.81 0.30
2 GUSH 2.45 Dec '19 P GUSH 2.00 0.12 GUSH 3.00 0.65 0.52 1.00 -1.90 0.21
3 IMGN 3.48 Dec '19 P IMGN 3.00 0.12 IMGN 4.00 0.60 0.48 1.00 -2.08 0.20
4 CRC 6.20 Dec '19 P CRC 6.00 1.15 CRC 7.00 1.66 0.51 1.00 -1.96 0.17
5 LLNW 4.45 Dec '19 P LLNW 4.00 0.14 LLNW 5.00 0.62 0.48 1.00 -2.06 0.16
6 GOGO 5.73 Dec '19 P GOGO 5.00 0.16 GOGO 6.00 0.52 0.36 1.00 -2.78 0.15
7 GUSH 2.45 Jan '20 P GUSH 2.00 0.19 GUSH 3.00 0.73 0.54 1.00 -1.85 0.14
8 ADVM 9.61 Dec '19 P ADVM 7.50 0.17 ADVM 10.00 1.01 0.84 2.50 -2.98 0.14
9 ZIOP 4.64 Dec '19 P ZIOP 4.50 0.35 ZIOP 5.00 0.57 0.22 0.50 -2.27 0.14
10 GLNG 12.40 Dec '19 P GLNG 10.00 0.24 GLNG 12.50 1.00 0.76 2.50 -3.29 0.13
11 UEPS 3.21 Dec '19 P UEPS 3.00 0.15 UEPS 4.00 0.81 0.66 1.00 -1.52 0.13
12 ARLP 11.68 Dec '19 P ARLP 10.00 0.25 ARLP 12.50 1.25 1.00 2.50 -2.50 0.11
13 VAL 3.69 Mar '20 P VAL 3.00 0.53 VAL 4.00 1.02 0.50 1.00 -2.02 0.11
14 TPIC 16.25 Dec '19 P TPIC 15.00 0.52 TPIC 17.50 1.68 1.15 2.50 -2.16 0.10
15 AVYA 12.10 Dec '19 P AVYA 10.00 0.32 AVYA 12.50 1.25 0.93 2.50 -2.69 0.10
16 ADVM 9.61 Mar '20 P ADVM 7.50 1.20 ADVM 10.00 2.40 1.20 2.50 -2.08 0.09
17 UNIT 6.80 Dec '19 P UNIT 6.00 0.45 UNIT 7.50 1.20 0.75 1.50 -2.00 0.09
18 DO 5.35 Jan '20 P DO 5.00 0.56 DO 6.00 1.08 0.52 1.00 -1.92 0.09
19 JMIA 5.28 Jan '20 P JMIA 5.00 0.66 JMIA 6.00 1.20 0.54 1.00 -1.85 0.09
20 MIK 8.00 Jan '20 P MIK 7.50 0.80 MIK 10.00 2.35 1.55 2.50 -1.61 0.09
21 GASL 5.93 Mar '20 P GASL 5.00 0.88 GASL 6.00 1.33 0.46 1.00 -2.20 0.08
22 GUSH 2.45 Mar '20 P GUSH 2.00 0.33 GUSH 3.00 0.90 0.57 1.00 -1.74 0.08
23 GEOS 14.92 Dec '19 P GEOS 12.50 0.20 GEOS 15.00 0.95 0.75 2.50 -3.33 0.08
24 CRC 6.20 Jan '20 P CRC 6.00 1.50 CRC 7.00 2.08 0.58 1.00 -1.74 0.08
25 ZIOP 4.64 Jan '20 P ZIOP 4.50 0.56 ZIOP 5.00 0.80 0.24 0.50 -2.08 0.08
26 CDE 6.73 Dec '19 P CDE 6.00 0.15 CDE 7.00 0.54 0.39 1.00 -2.56 0.08
27 WIFI 11.35 Dec '19 P WIFI 11.00 0.55 WIFI 12.00 1.02 0.47 1.00 -2.13 0.07
28 SBLK 10.16 Dec '19 P SBLK 10.00 0.70 SBLK 12.50 2.45 1.75 2.50 -1.43 0.07
29 DLPH 11.74 Dec '19 P DLPH 10.00 0.30 DLPH 12.50 1.36 1.06 2.50 -2.36 0.07
30 DO 5.35 Dec '19 P DO 5.00 0.37 DO 6.00 0.92 0.55 1.00 -1.82 0.07
31 ERF 5.97 Jan '20 P ERF 5.00 0.12 ERF 6.00 0.45 0.32 1.00 -3.08 0.06
32 PBI 4.35 Jan '20 P PBI 4.00 0.19 PBI 5.00 0.75 0.56 1.00 -1.79 0.06
33 PAYS 9.29 Jan '20 P PAYS 7.50 0.55 PAYS 10.00 1.73 1.18 2.50 -2.13 0.06
34 AVYA 12.10 Mar '20 P AVYA 10.00 0.75 AVYA 12.50 1.80 1.05 2.50 -2.38 0.06
35 GRPN 2.84 Apr '20 P GRPN 2.50 0.20 GRPN 3.00 0.41 0.22 0.50 -2.33 0.06
36 UCTT 22.28 Dec '19 P UCTT 20.00 0.44 UCTT 22.50 1.30 0.86 2.50 -2.91 0.06
37 JMIA 5.28 Dec '19 P JMIA 5.00 0.40 JMIA 6.00 0.97 0.58 1.00 -1.74 0.06
38 ELF 17.26 Dec '19 P ELF 15.00 0.20 ELF 17.50 1.00 0.80 2.50 -3.13 0.06
39 FIZZ 44.50 Dec '19 P FIZZ 40.00 1.16 FIZZ 45.00 3.00 1.84 5.00 -2.72 0.06
40 SDC 8.96 Dec '19 P SDC 7.50 0.27 SDC 10.00 1.48 1.21 2.50 -2.07 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.