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 MR 4.88 Aug '20 P MR 2.50 0.15 MR 5.00 0.90 0.75 2.50 -3.33 0.45
2 ENBL 5.79 Jul '20 P ENBL 5.00 0.35 ENBL 7.50 1.80 1.45 2.50 -1.72 0.32
3 GNW 2.77 Sep '20 P GNW 2.50 0.70 GNW 3.00 0.90 0.20 0.50 -2.50 0.24
4 ARLP 3.57 Sep '20 P ARLP 2.50 0.28 ARLP 5.00 1.69 1.42 2.50 -1.77 0.23
5 TALO 11.91 Jul '20 P TALO 10.00 0.80 TALO 12.50 1.80 1.00 2.50 -2.50 0.20
6 HTZ 2.00 Jan '21 P HTZ 1.50 1.11 HTZ 2.50 1.93 0.82 1.00 -1.22 0.19
7 EB 9.51 Jul '20 P EB 7.50 0.50 EB 10.00 1.50 1.00 2.50 -2.50 0.19
8 ABR 9.69 Jul '20 P ABR 7.50 0.25 ABR 10.00 1.09 0.84 2.50 -2.98 0.18
9 IVR 4.75 Oct '20 P IVR 4.00 1.05 IVR 5.00 1.50 0.45 1.00 -2.22 0.18
10 DBI 7.33 Jul '20 P DBI 5.00 0.24 DBI 7.50 1.17 0.93 2.50 -2.69 0.17
11 MIK 6.48 Jul '20 P MIK 5.00 0.37 MIK 7.50 1.60 1.23 2.50 -2.03 0.16
12 ARR 9.13 Jul '20 P ARR 7.50 0.24 ARR 10.00 1.27 1.03 2.50 -2.43 0.16
13 HTZ 2.00 Oct '20 P HTZ 1.50 0.95 HTZ 2.50 1.74 0.79 1.00 -1.27 0.15
14 HLX 3.88 Jul '20 P HLX 3.00 0.30 HLX 4.00 0.75 0.45 1.00 -2.22 0.13
15 GTN 14.47 Jul '20 P GTN 12.50 0.41 GTN 15.00 1.31 0.90 2.50 -2.78 0.13
16 ATI 10.68 Jul '20 P ATI 10.00 0.75 ATI 12.50 2.17 1.42 2.50 -1.75 0.13
17 SAN 2.47 Jan '21 P SAN 2.00 0.20 SAN 3.00 0.70 0.50 1.00 -2.00 0.12
18 HMY 3.02 Aug '20 P HMY 3.00 0.37 HMY 4.00 1.05 0.68 1.00 -1.47 0.12
19 BE 8.81 Jul '20 P BE 8.00 0.62 BE 9.00 1.01 0.39 1.00 -2.56 0.12
20 MFA 2.58 Jul '20 P MFA 2.00 0.18 MFA 3.00 0.70 0.52 1.00 -1.92 0.12
21 CATO 8.33 Oct '20 P CATO 7.50 0.97 CATO 10.00 2.33 1.35 2.50 -1.85 0.11
22 TROX 7.62 Jul '20 P TROX 7.00 0.42 TROX 8.00 0.85 0.43 1.00 -2.35 0.11
23 SBRA 14.90 Jul '20 P SBRA 12.50 0.48 SBRA 15.00 1.35 0.87 2.50 -2.87 0.11
24 ATHX 2.94 Jul '20 P ATHX 2.00 0.12 ATHX 3.00 0.53 0.41 1.00 -2.44 0.10
25 MNK 2.52 Oct '20 P MNK 2.50 0.90 MNK 3.00 1.20 0.30 0.50 -1.67 0.10
26 KIM 13.33 Jul '20 P KIM 12.50 0.75 KIM 15.00 2.10 1.35 2.50 -1.85 0.10
27 NVTA 17.47 Jul '20 P NVTA 15.00 0.55 NVTA 17.50 1.40 0.85 2.50 -2.94 0.10
28 QRTEA 9.43 Jul '20 P QRTEA 9.00 0.50 QRTEA 10.00 0.95 0.45 1.00 -2.22 0.10
29 EQT 14.02 Jul '20 P EQT 14.00 1.25 EQT 15.00 1.70 0.45 1.00 -2.22 0.10
30 HTHT 34.13 Jul '20 P HTHT 30.00 0.82 HTHT 35.00 2.60 1.78 5.00 -2.81 0.09
31 GES 10.04 Jul '20 P GES 10.00 1.20 GES 11.00 1.71 0.51 1.00 -1.96 0.09
32 MTDR 9.94 Jul '20 P MTDR 7.50 0.35 MTDR 10.00 1.30 0.95 2.50 -2.63 0.09
33 UNM 17.02 Jul '20 P UNM 15.00 0.62 UNM 17.50 1.60 0.98 2.50 -2.56 0.09
34 OUT 15.62 Jul '20 P OUT 15.00 1.09 OUT 17.50 2.47 1.38 2.50 -1.81 0.09
35 CS 10.18 Jul '20 P CS 10.00 0.50 CS 11.00 1.02 0.52 1.00 -1.92 0.09
36 HRI 28.78 Jul '20 P HRI 25.00 1.32 HRI 30.00 3.45 2.12 5.00 -2.35 0.09
37 PSTG 17.45 Jul '20 P PSTG 15.00 0.35 PSTG 17.50 1.15 0.80 2.50 -3.13 0.08
38 LZB 28.37 Jul '20 P LZB 25.00 0.95 LZB 30.00 3.10 2.15 5.00 -2.33 0.08
39 CATM 24.54 Jul '20 P CATM 22.50 1.45 CATM 25.00 2.48 1.02 2.50 -2.44 0.08
40 BATRK 21.71 Jul '20 P BATRK 20.00 0.60 BATRK 22.50 1.60 1.00 2.50 -2.50 0.08
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.