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 SNCR 4.67 Mar '20 P SNCR 2.50 0.12 SNCR 5.00 0.85 0.73 2.50 -3.45 0.45
2 CO 4.73 Jul '20 P CO 2.50 0.12 CO 5.00 0.74 0.62 2.50 -4.03 0.34
3 IMGN 5.08 Jan '20 P IMGN 5.00 0.35 IMGN 6.00 0.96 0.61 1.00 -1.64 0.26
4 AM 7.34 Feb '20 P AM 5.00 0.23 AM 7.50 1.00 0.78 2.50 -3.23 0.25
5 AM 7.34 Mar '20 P AM 5.00 0.20 AM 7.50 1.00 0.80 2.50 -3.13 0.17
6 AMRS 3.17 Jan '20 P AMRS 3.00 0.20 AMRS 3.50 0.45 0.25 0.50 -2.00 0.16
7 CLMT 3.65 Aug '20 P CLMT 3.00 0.46 CLMT 4.00 0.85 0.39 1.00 -2.56 0.16
8 ETRN 13.03 Jan '20 P ETRN 12.50 0.40 ETRN 15.00 2.00 1.60 2.50 -1.56 0.16
9 GRPN 2.36 Apr '20 P GRPN 2.00 0.12 GRPN 2.50 0.30 0.18 0.50 -2.78 0.13
10 BTU 9.15 Jan '20 P BTU 9.00 0.39 BTU 10.00 0.95 0.56 1.00 -1.79 0.12
11 GME 6.13 Jan '20 P GME 6.00 0.47 GME 6.50 0.69 0.22 0.50 -2.22 0.12
12 QD 4.57 Feb '20 P QD 4.00 0.25 QD 5.00 0.70 0.45 1.00 -2.22 0.12
13 APPS 7.01 Mar '20 P APPS 5.00 0.18 APPS 7.50 1.11 0.93 2.50 -2.69 0.12
14 PTI 2.13 Jan '20 P PTI 2.00 0.23 PTI 3.00 0.93 0.71 1.00 -1.42 0.11
15 RECN 16.30 Jan '20 P RECN 15.00 0.45 RECN 17.50 1.60 1.15 2.50 -2.17 0.11
16 CRC 8.83 Jan '20 P CRC 8.00 0.47 CRC 9.00 0.88 0.40 1.00 -2.50 0.11
17 AM 7.34 Jun '20 P AM 5.00 0.41 AM 7.50 1.39 0.98 2.50 -2.55 0.10
18 CRC 8.83 Feb '20 P CRC 8.00 1.00 CRC 9.00 1.41 0.41 1.00 -2.44 0.10
19 GPOR 2.95 Apr '20 P GPOR 2.50 0.30 GPOR 3.00 0.50 0.20 0.50 -2.50 0.10
20 PAYS 9.92 Feb '20 P PAYS 7.50 0.20 PAYS 10.00 1.01 0.81 2.50 -3.09 0.09
21 GASL 9.34 Jan '20 P GASL 9.00 0.55 GASL 10.00 1.05 0.50 1.00 -2.00 0.09
22 MIK 7.48 Mar '20 P MIK 5.00 0.23 MIK 7.50 1.12 0.90 2.50 -2.78 0.09
23 FATE 19.36 Jan '20 P FATE 17.50 0.47 FATE 20.00 1.45 0.98 2.50 -2.55 0.09
24 FNKO 16.89 Jan '20 P FNKO 15.00 0.25 FNKO 17.50 1.18 0.92 2.50 -2.70 0.09
25 CAMP 9.31 Mar '20 P CAMP 7.50 0.21 CAMP 10.00 1.18 0.96 2.50 -2.59 0.09
26 DRRX 3.53 Feb '20 P DRRX 2.50 0.41 DRRX 5.00 2.00 1.59 2.50 -1.57 0.08
27 GCO 48.35 Jan '20 P GCO 45.00 0.80 GCO 50.00 2.75 1.95 5.00 -2.56 0.08
28 MIK 7.48 Jun '20 P MIK 5.00 0.45 MIK 7.50 1.48 1.03 2.50 -2.44 0.08
29 EURN 12.28 Feb '20 P EURN 10.00 0.20 EURN 12.50 1.00 0.80 2.50 -3.13 0.08
30 VKTX 7.93 Jan '20 P VKTX 7.50 0.27 VKTX 8.00 0.45 0.18 0.50 -2.78 0.08
31 GRPN 2.36 Jul '20 P GRPN 2.00 0.19 GRPN 2.50 0.40 0.21 0.50 -2.38 0.07
32 BOOT 44.70 Jan '20 P BOOT 40.00 0.65 BOOT 45.00 2.27 1.62 5.00 -3.09 0.07
33 TUP 8.31 Jan '20 P TUP 7.50 0.15 TUP 10.00 1.73 1.58 2.50 -1.59 0.07
34 LE 16.93 Mar '20 P LE 15.00 0.93 LE 17.50 1.94 1.02 2.50 -2.46 0.07
35 PTLA 23.84 Jan '20 P PTLA 22.50 0.60 PTLA 25.00 1.75 1.15 2.50 -2.17 0.06
36 CARA 16.41 Feb '20 P CARA 15.00 0.85 CARA 17.50 2.01 1.16 2.50 -2.16 0.06
37 VSLR 7.37 Jan '20 P VSLR 7.00 0.15 VSLR 8.00 0.70 0.55 1.00 -1.82 0.06
38 LSCC 19.08 Jan '20 P LSCC 17.50 0.23 LSCC 20.00 1.27 1.05 2.50 -2.38 0.06
39 SWN 2.33 Mar '20 P SWN 2.00 0.17 SWN 2.50 0.41 0.24 0.50 -2.08 0.06
40 KPTI 18.94 Jan '20 P KPTI 17.50 0.80 KPTI 20.00 2.00 1.20 2.50 -2.08 0.05
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.