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 GUSH 3.37 Oct '19 P GUSH 3.00 0.23 GUSH 4.00 0.75 0.53 1.00 -1.90 0.27
2 PINC 29.20 Oct '19 P PINC 25.00 0.40 PINC 30.00 1.75 1.35 5.00 -3.70 0.22
3 PLUG 2.59 Oct '19 P PLUG 2.50 0.14 PLUG 3.00 0.43 0.30 0.50 -1.69 0.21
4 MDR 2.00 Oct '19 P MDR 1.50 0.15 MDR 2.50 0.70 0.55 1.00 -1.82 0.20
5 TLRD 4.32 Oct '19 P TLRD 4.00 0.20 TLRD 5.00 0.75 0.55 1.00 -1.82 0.19
6 BILI 14.33 Oct '19 P BILI 12.50 0.19 BILI 15.00 1.02 0.83 2.50 -2.99 0.16
7 AMSC 7.84 Oct '19 P AMSC 7.00 0.15 AMSC 8.00 0.45 0.30 1.00 -3.33 0.16
8 TRUE 3.44 Nov '19 P TRUE 3.00 0.25 TRUE 4.00 0.76 0.51 1.00 -1.96 0.15
9 MDR 2.00 Oct '19 P MDR 1.50 0.15 MDR 2.00 0.37 0.22 0.50 -2.27 0.14
10 CLMT 3.75 Jan '20 P CLMT 3.00 0.25 CLMT 4.00 0.65 0.40 1.00 -2.50 0.13
11 CRC 10.13 Oct '19 P CRC 10.00 1.05 CRC 11.00 1.55 0.50 1.00 -2.00 0.11
12 GRPN 2.67 Nov '19 P GRPN 2.50 0.14 GRPN 3.00 0.40 0.26 0.50 -1.92 0.10
13 CLMT 3.75 Feb '20 P CLMT 3.00 0.28 CLMT 4.00 0.70 0.42 1.00 -2.38 0.10
14 GNC 2.34 Jan '20 P GNC 2.00 0.25 GNC 2.50 0.47 0.22 0.50 -2.22 0.10
15 VSLR 6.55 Oct '19 P VSLR 6.00 0.40 VSLR 7.00 0.88 0.47 1.00 -2.11 0.10
16 RLGY 6.88 Nov '19 P RLGY 5.00 0.15 RLGY 7.50 1.15 1.00 2.50 -2.50 0.09
17 UNFI 11.42 Oct '19 P UNFI 10.00 0.45 UNFI 12.50 1.65 1.20 2.50 -2.08 0.09
18 GNW 4.36 Jan '20 P GNW 4.00 0.38 GNW 4.50 0.56 0.18 0.50 -2.78 0.09
19 WATT 3.32 Jan '20 P WATT 2.50 0.38 WATT 5.00 2.00 1.62 2.50 -1.54 0.09
20 CLVS 4.00 Nov '19 P CLVS 3.00 0.20 CLVS 4.00 0.60 0.40 1.00 -2.50 0.09
21 NOAH 29.15 Oct '19 P NOAH 25.00 0.20 NOAH 30.00 1.75 1.55 5.00 -3.23 0.09
22 BOOT 34.74 Oct '19 P BOOT 30.00 0.35 BOOT 35.00 1.82 1.48 5.00 -3.39 0.08
23 AVTR 13.89 Nov '19 P AVTR 12.50 0.50 AVTR 15.00 1.64 1.14 2.50 -2.19 0.08
24 OAS 3.46 Jan '20 P OAS 3.00 0.50 OAS 3.50 0.72 0.23 0.50 -2.22 0.08
25 SWCH 15.57 Nov '19 P SWCH 15.00 0.80 SWCH 16.00 1.15 0.35 1.00 -2.86 0.08
26 ETSY 54.81 Oct '19 P ETSY 50.00 0.93 ETSY 55.00 2.50 1.57 5.00 -3.18 0.08
27 EGO 7.88 Oct '19 P EGO 7.00 0.15 EGO 8.00 0.50 0.35 1.00 -2.86 0.08
28 SLCA 9.47 Oct '19 P SLCA 9.00 0.45 SLCA 10.00 0.93 0.48 1.00 -2.11 0.07
29 APPS 6.26 Nov '19 P APPS 5.00 0.20 APPS 7.50 1.50 1.30 2.50 -1.92 0.07
30 ADT 6.16 Nov '19 P ADT 5.00 0.20 ADT 7.50 1.55 1.35 2.50 -1.85 0.07
31 APHA 5.47 Oct '19 P APHA 5.00 0.27 APHA 5.50 0.47 0.20 0.50 -2.50 0.07
32 GLNG 13.26 Oct '19 P GLNG 12.50 0.32 GLNG 15.00 1.83 1.51 2.50 -1.66 0.07
33 SDC 13.00 Nov '19 P SDC 12.50 1.80 SDC 15.00 3.25 1.45 2.50 -1.72 0.07
34 UNIT 7.75 Jan '20 P UNIT 7.50 1.23 UNIT 10.00 2.82 1.59 2.50 -1.57 0.07
35 CAMP 11.36 Dec '19 P CAMP 10.00 0.45 CAMP 12.50 1.62 1.17 2.50 -2.14 0.07
36 EXPR 3.31 Jan '20 P EXPR 3.00 0.40 EXPR 4.00 0.98 0.58 1.00 -1.72 0.07
37 CAMP 11.36 Oct '19 P CAMP 10.00 0.12 CAMP 12.50 1.30 1.17 2.50 -2.13 0.07
38 NEO 19.12 Oct '19 P NEO 17.50 0.35 NEO 20.00 1.40 1.05 2.50 -2.38 0.06
39 RPD 44.71 Oct '19 P RPD 40.00 0.55 RPD 45.00 2.12 1.57 5.00 -3.17 0.06
40 LSCC 18.27 Nov '19 P LSCC 17.50 1.48 LSCC 20.00 2.78 1.30 2.50 -1.92 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.