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 AKRX 3.68 Aug '19 P AKRX 3.50 0.25 AKRX 4.00 0.45 0.20 0.50 -2.50 0.29
2 SLDB 5.94 Aug '19 P SLDB 5.00 0.28 SLDB 7.50 1.70 1.43 2.50 -1.75 0.25
3 MEET 3.53 Aug '19 P MEET 3.00 0.12 MEET 4.00 0.60 0.48 1.00 -2.11 0.20
4 NM 5.84 Aug '19 P NM 5.00 0.20 NM 7.50 1.73 1.53 2.50 -1.64 0.19
5 GNC 2.01 Sep '19 P GNC 2.00 0.23 GNC 2.50 0.53 0.30 0.50 -1.64 0.19
6 UNT 6.26 Sep '19 P UNT 5.00 0.25 UNT 7.50 1.48 1.23 2.50 -2.04 0.18
7 MDR 6.52 Aug '19 P MDR 6.00 0.28 MDR 7.00 0.72 0.45 1.00 -2.25 0.16
8 VICR 29.82 Aug '19 P VICR 25.00 0.15 VICR 30.00 1.25 1.10 5.00 -4.55 0.16
9 PEI 6.66 Aug '19 P PEI 6.00 0.12 PEI 7.00 0.50 0.38 1.00 -2.67 0.16
10 BBAR 11.84 Aug '19 P BBAR 10.00 0.15 BBAR 12.50 1.05 0.90 2.50 -2.78 0.14
11 TCS 6.54 Aug '19 P TCS 5.00 0.12 TCS 7.50 1.25 1.12 2.50 -2.22 0.14
12 DERM 8.73 Aug '19 P DERM 8.00 0.30 DERM 9.00 0.68 0.38 1.00 -2.67 0.13
13 SLP 39.41 Aug '19 P SLP 35.00 0.40 SLP 40.00 1.80 1.40 5.00 -3.57 0.13
14 LCI 6.98 Sep '19 P LCI 5.00 0.30 LCI 7.50 1.35 1.05 2.50 -2.38 0.13
15 SBH 12.35 Sep '19 P SBH 10.00 0.23 SBH 12.50 0.95 0.72 2.50 -3.47 0.13
16 ZYNE 10.82 Aug '19 P ZYNE 10.00 0.70 ZYNE 12.50 2.12 1.43 2.50 -1.75 0.10
17 LL 8.91 Aug '19 P LL 8.50 0.62 LL 9.00 0.80 0.18 0.50 -2.78 0.10
18 AIMT 19.78 Sep '19 P AIMT 17.50 2.15 AIMT 20.00 3.20 1.05 2.50 -2.38 0.10
19 AIMT 19.78 Aug '19 P AIMT 17.50 0.30 AIMT 20.00 1.10 0.80 2.50 -3.12 0.10
20 GTT 12.38 Aug '19 P GTT 10.00 0.40 GTT 12.50 1.35 0.95 2.50 -2.63 0.09
21 TIVO 7.68 Aug '19 P TIVO 7.00 0.19 TIVO 8.00 0.60 0.41 1.00 -2.44 0.09
22 UCTT 14.97 Aug '19 P UCTT 12.50 0.17 UCTT 15.00 0.91 0.74 2.50 -3.38 0.09
23 TEUM 3.45 Oct '19 P TEUM 2.50 0.55 TEUM 5.00 2.20 1.65 2.50 -1.52 0.09
24 CLW 19.66 Aug '19 P CLW 17.50 0.60 CLW 20.00 1.55 0.95 2.50 -2.63 0.09
25 APPN 39.41 Aug '19 P APPN 35.00 0.72 APPN 40.00 2.44 1.72 5.00 -2.91 0.09
26 PDCE 28.44 Aug '19 P PDCE 25.00 0.25 PDCE 30.00 2.15 1.90 5.00 -2.63 0.09
27 CBB 4.04 Feb '20 P CBB 2.50 0.23 CBB 5.00 1.50 1.27 2.50 -1.97 0.09
28 SWN 2.19 Sep '19 P SWN 2.00 0.20 SWN 2.50 0.47 0.27 0.50 -1.85 0.08
29 BHF 39.24 Aug '19 P BHF 35.00 0.34 BHF 40.00 1.92 1.58 5.00 -3.16 0.08
30 IIN 18.77 Aug '19 P IIN 17.50 0.70 IIN 20.00 1.90 1.20 2.50 -2.08 0.08
31 TEN 9.15 Aug '19 P TEN 9.00 0.70 TEN 10.00 1.25 0.55 1.00 -1.82 0.08
32 CNX 7.82 Aug '19 P CNX 7.00 0.14 CNX 8.00 0.51 0.36 1.00 -2.74 0.08
33 AX 27.72 Aug '19 P AX 25.00 0.29 AX 30.00 2.60 2.31 5.00 -2.16 0.08
34 DBD 14.13 Aug '19 P DBD 12.50 0.17 DBD 15.00 1.20 1.03 2.50 -2.43 0.07
35 PBI 3.95 Jan '20 P PBI 3.00 0.20 PBI 4.00 0.57 0.37 1.00 -2.67 0.07
36 TNAV 9.40 Oct '19 P TNAV 7.50 0.20 TNAV 10.00 1.15 0.95 2.50 -2.63 0.07
37 I 21.86 Aug '19 P I 21.00 0.90 I 22.00 1.25 0.35 1.00 -2.86 0.07
38 PD 44.96 Aug '19 P PD 40.00 0.62 PD 45.00 2.20 1.58 5.00 -3.17 0.07
39 ESV 8.27 Aug '19 P ESV 8.00 0.45 ESV 9.00 1.00 0.55 1.00 -1.82 0.07
40 CG 24.68 Aug '19 P CG 22.50 0.25 CG 25.00 1.06 0.81 2.50 -3.09 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.