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 LTM 6.42 Mar '20 P LTM 5.00 0.17 LTM 7.50 1.20 1.03 2.50 -2.44 0.60
2 DO 2.06 Mar '20 P DO 2.00 0.29 DO 3.00 0.97 0.68 1.00 -1.47 0.58
3 CLF 5.18 Mar '20 P CLF 5.00 0.35 CLF 5.50 0.43 0.09 0.50 -5.88 0.51
4 VAL 2.32 Jun '20 P VAL 2.00 0.74 VAL 3.00 1.24 0.50 1.00 -2.00 0.47
5 RIG 2.44 Mar '20 P RIG 2.00 0.27 RIG 2.50 0.45 0.19 0.50 -2.70 0.45
6 APRN 2.94 Mar '20 P APRN 2.00 0.14 APRN 3.00 0.50 0.36 1.00 -2.78 0.44
7 NAT 2.73 Mar '20 P NAT 2.50 0.18 NAT 3.00 0.38 0.19 0.50 -2.56 0.42
8 VCEL 14.02 Mar '20 P VCEL 12.50 0.35 VCEL 15.00 1.20 0.85 2.50 -2.94 0.37
9 SGMO 8.25 Mar '20 P SGMO 8.00 0.45 SGMO 9.00 0.85 0.40 1.00 -2.50 0.36
10 NDLS 6.86 Apr '20 P NDLS 5.00 0.30 NDLS 7.50 1.18 0.88 2.50 -2.84 0.36
11 OCUL 6.91 Mar '20 P OCUL 5.00 0.12 OCUL 7.50 1.00 0.88 2.50 -2.86 0.35
12 ODP 2.27 Apr '20 P ODP 2.00 0.13 ODP 2.50 0.30 0.17 0.50 -2.93 0.34
13 SAVA 6.04 Mar '20 P SAVA 5.00 0.25 SAVA 7.50 1.60 1.35 2.50 -1.85 0.33
14 AMC 4.53 Mar '20 P AMC 4.50 0.60 AMC 5.00 0.80 0.20 0.50 -2.50 0.32
15 DUST 4.89 Mar '20 P DUST 4.50 0.50 DUST 5.00 0.65 0.15 0.50 -3.33 0.32
16 QD 2.11 Mar '20 P QD 2.00 0.17 QD 2.50 0.45 0.27 0.50 -1.82 0.32
17 TRIL 7.22 Mar '20 P TRIL 5.00 0.28 TRIL 7.50 1.25 0.97 2.50 -2.58 0.27
18 MNK 2.93 Mar '20 P MNK 2.50 0.21 MNK 3.00 0.40 0.19 0.50 -2.63 0.26
19 MTW 11.12 Mar '20 P MTW 11.00 0.78 MTW 12.00 1.17 0.39 1.00 -2.53 0.26
20 KRA 9.62 Mar '20 P KRA 7.50 0.20 KRA 10.00 1.02 0.82 2.50 -3.03 0.26
21 CNX 5.14 Apr '20 P CNX 5.00 0.74 CNX 6.00 1.21 0.47 1.00 -2.13 0.25
22 VAL 2.32 Sep '20 P VAL 2.00 0.90 VAL 3.00 1.50 0.60 1.00 -1.67 0.25
23 CRC 5.59 Mar '20 P CRC 5.00 0.55 CRC 6.00 1.00 0.45 1.00 -2.22 0.25
24 OILU 6.19 Mar '20 P OILU 6.00 0.86 OILU 7.00 1.38 0.51 1.00 -1.94 0.23
25 HIMX 3.90 Mar '20 P HIMX 3.50 0.18 HIMX 4.00 0.35 0.17 0.50 -2.94 0.23
26 NDLS 6.86 May '20 P NDLS 5.00 0.40 NDLS 7.50 1.40 1.00 2.50 -2.50 0.22
27 CENX 4.84 Mar '20 P CENX 4.00 0.19 CENX 5.00 0.56 0.37 1.00 -2.70 0.22
28 GFI 6.77 Apr '20 P GFI 6.00 0.40 GFI 7.00 0.70 0.30 1.00 -3.33 0.22
29 PK 16.28 Mar '20 P PK 15.00 0.72 PK 17.50 1.80 1.08 2.50 -2.31 0.21
30 BBBY 9.79 Mar '20 P BBBY 9.50 0.80 BBBY 10.00 0.92 0.12 0.50 -4.35 0.20
31 TLRD 3.57 Mar '20 P TLRD 3.00 0.15 TLRD 4.00 0.62 0.47 1.00 -2.13 0.20
32 GLNG 10.56 Mar '20 P GLNG 10.00 0.70 GLNG 12.50 2.18 1.48 2.50 -1.69 0.19
33 MUR 15.86 Apr '20 P MUR 15.00 1.60 MUR 17.50 2.67 1.07 2.50 -2.33 0.19
34 DBD 5.62 May '20 P DBD 5.00 0.85 DBD 7.50 2.35 1.50 2.50 -1.67 0.19
35 PEI 2.01 Mar '20 P PEI 2.00 0.21 PEI 3.00 1.00 0.79 1.00 -1.27 0.18
36 GGAL 12.22 Mar '20 P GGAL 10.00 0.17 GGAL 12.50 0.95 0.78 2.50 -3.21 0.16
37 SOHU 8.53 Mar '20 P SOHU 7.50 0.29 SOHU 10.00 1.65 1.36 2.50 -1.84 0.16
38 BEN 21.65 Mar '20 P BEN 20.00 0.70 BEN 22.50 1.65 0.95 2.50 -2.63 0.16
39 HBI 12.02 Mar '20 P HBI 12.00 0.57 HBI 13.00 1.10 0.53 1.00 -1.89 0.16
40 UNM 20.65 Mar '20 P UNM 20.00 0.85 UNM 22.50 2.15 1.30 2.50 -1.92 0.16
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.