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 WATT 2.38 Nov '20 P WATT 2.00 0.20 WATT 2.50 0.40 0.20 0.50 -2.50 0.30
2 DSKE 6.61 Nov '20 P DSKE 5.00 0.17 DSKE 7.50 1.23 1.05 2.50 -2.38 0.28
3 FCEL 2.15 Dec '20 P FCEL 2.00 0.28 FCEL 2.50 0.51 0.23 0.50 -2.17 0.27
4 SWN 2.76 Jan '21 P SWN 2.50 0.30 SWN 3.00 0.47 0.16 0.50 -3.03 0.25
5 AMC 2.15 Dec '20 P AMC 2.00 0.59 AMC 2.50 0.86 0.27 0.50 -1.85 0.23
6 WPX 4.80 Nov '20 P WPX 4.00 0.15 WPX 5.00 0.50 0.35 1.00 -2.86 0.23
7 DENN 8.65 Nov '20 P DENN 7.50 0.24 DENN 10.00 1.50 1.26 2.50 -1.98 0.20
8 GGAL 6.94 Jan '21 P GGAL 5.00 0.33 GGAL 7.50 1.30 0.97 2.50 -2.58 0.20
9 SKYW 28.76 Nov '20 P SKYW 25.00 0.75 SKYW 30.00 2.55 1.80 5.00 -2.78 0.18
10 ARLP 3.55 Mar '21 P ARLP 2.50 0.40 ARLP 5.00 1.88 1.48 2.50 -1.69 0.17
11 SCPL 13.49 Nov '20 P SCPL 12.50 0.85 SCPL 15.00 2.10 1.25 2.50 -2.00 0.17
12 RAD 9.54 Nov '20 P RAD 9.50 0.72 RAD 10.00 0.88 0.15 0.50 -3.23 0.16
13 BNO 9.84 Nov '20 P BNO 9.00 0.30 BNO 10.00 0.61 0.31 1.00 -3.23 0.16
14 IAG 3.71 Dec '20 P IAG 3.00 0.15 IAG 4.00 0.55 0.40 1.00 -2.50 0.16
15 HAFC 9.19 Dec '20 P HAFC 7.50 0.20 HAFC 10.00 1.15 0.95 2.50 -2.63 0.16
16 EQH 21.94 Nov '20 P EQH 20.00 0.57 EQH 22.50 1.40 0.82 2.50 -3.03 0.16
17 SOL 3.46 Nov '20 P SOL 2.50 0.12 SOL 5.00 1.65 1.52 2.50 -1.64 0.15
18 MTDR 7.21 Mar '21 P MTDR 5.00 0.60 MTDR 7.50 1.65 1.05 2.50 -2.38 0.15
19 SOL 3.46 Dec '20 P SOL 2.50 0.30 SOL 5.00 1.85 1.55 2.50 -1.61 0.14
20 CVM 11.56 Nov '20 P CVM 10.00 0.75 CVM 12.50 1.93 1.17 2.50 -2.13 0.14
21 ETRN 7.17 Dec '20 P ETRN 5.00 0.14 ETRN 7.50 1.00 0.86 2.50 -2.91 0.14
22 CENX 6.70 Nov '20 P CENX 6.00 0.25 CENX 7.00 0.65 0.40 1.00 -2.50 0.14
23 PK 10.17 Nov '20 P PK 10.00 0.75 PK 12.50 2.45 1.70 2.50 -1.47 0.14
24 GLUU 7.09 Nov '20 P GLUU 7.00 0.61 GLUU 8.00 1.17 0.56 1.00 -1.79 0.13
25 VSH 16.48 Nov '20 P VSH 15.00 0.40 VSH 17.50 1.45 1.05 2.50 -2.38 0.13
26 NBEV 2.41 Jun '21 P NBEV 2.00 0.70 NBEV 2.50 0.95 0.25 0.50 -2.00 0.13
27 NAT 3.00 Jan '21 P NAT 2.50 0.20 NAT 3.00 0.37 0.17 0.50 -2.94 0.13
28 DENN 8.65 Dec '20 P DENN 7.50 0.46 DENN 10.00 1.73 1.27 2.50 -1.97 0.13
29 KALA 7.11 Nov '20 P KALA 5.00 0.15 KALA 7.50 1.10 0.95 2.50 -2.63 0.13
30 ZVO 3.56 Dec '20 P ZVO 2.50 0.25 ZVO 5.00 1.75 1.50 2.50 -1.67 0.13
31 EGO 12.69 Nov '20 P EGO 12.00 0.45 EGO 13.00 0.80 0.35 1.00 -2.86 0.13
32 VBIV 2.35 Nov '20 P VBIV 2.00 0.12 VBIV 2.50 0.35 0.22 0.50 -2.22 0.12
33 FNKO 6.37 Nov '20 P FNKO 5.00 0.15 FNKO 7.50 1.38 1.22 2.50 -2.04 0.12
34 FTI 5.96 Nov '20 P FTI 5.00 0.12 FTI 6.00 0.45 0.32 1.00 -3.08 0.12
35 PARR 7.94 Dec '20 P PARR 7.50 0.85 PARR 10.00 2.40 1.55 2.50 -1.61 0.12
36 YRCW 4.20 Nov '20 P YRCW 4.00 0.42 YRCW 5.00 1.02 0.60 1.00 -1.67 0.12
37 SAVA 8.93 Nov '20 P SAVA 7.50 0.50 SAVA 10.00 1.75 1.25 2.50 -2.00 0.11
38 VG 10.58 Nov '20 P VG 10.00 0.51 VG 11.00 0.93 0.42 1.00 -2.41 0.11
39 BLMN 14.28 Nov '20 P BLMN 12.50 0.35 BLMN 15.00 1.35 1.00 2.50 -2.50 0.11
40 GT 8.62 Nov '20 P GT 8.50 0.50 GT 9.00 0.70 0.20 0.50 -2.50 0.11
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.