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 SLDB 4.18 Oct '20 P SLDB 2.50 0.12 SLDB 5.00 1.15 1.02 2.50 -2.44 0.70
2 HGEN 9.85 Oct '20 P HGEN 7.50 0.19 HGEN 10.00 0.66 0.47 2.50 -5.32 0.63
3 GNW 3.41 Jan '21 P GNW 3.00 0.89 GNW 3.50 1.00 0.11 0.50 -4.55 0.31
4 AVXL 4.01 Oct '20 P AVXL 2.50 0.12 AVXL 5.00 1.35 1.23 2.50 -2.04 0.26
5 MUR 8.57 Oct '20 P MUR 7.50 0.20 MUR 10.00 1.51 1.31 2.50 -1.91 0.24
6 KURA 30.00 Oct '20 P KURA 25.00 0.30 KURA 30.00 1.45 1.15 5.00 -4.35 0.22
7 SLCA 2.77 Nov '20 P SLCA 2.00 0.20 SLCA 3.00 0.64 0.44 1.00 -2.27 0.20
8 AMRN 4.47 Oct '20 P AMRN 4.00 0.12 AMRN 4.50 0.26 0.14 0.50 -3.57 0.20
9 CUK 12.94 Oct '20 P CUK 12.50 0.65 CUK 15.00 2.17 1.52 2.50 -1.64 0.20
10 SCS 11.49 Oct '20 P SCS 10.00 0.12 SCS 12.50 1.15 1.02 2.50 -2.44 0.19
11 BTU 2.39 Oct '20 P BTU 2.00 0.12 BTU 3.00 0.70 0.57 1.00 -1.74 0.18
12 GLNG 7.15 Dec '20 P GLNG 5.00 0.70 GLNG 7.50 1.82 1.13 2.50 -2.22 0.18
13 ZVO 4.03 Nov '20 P ZVO 2.50 0.22 ZVO 5.00 1.50 1.28 2.50 -1.95 0.18
14 ENVA 17.20 Oct '20 P ENVA 15.00 0.17 ENVA 17.50 0.85 0.68 2.50 -3.70 0.18
15 AR 2.79 Nov '20 P AR 2.50 0.42 AR 3.00 0.65 0.22 0.50 -2.22 0.18
16 SXC 3.49 Dec '20 P SXC 2.50 0.20 SXC 5.00 1.68 1.47 2.50 -1.69 0.17
17 TNK 11.24 Oct '20 P TNK 10.00 0.20 TNK 12.50 1.40 1.20 2.50 -2.08 0.17
18 UBA 9.52 Nov '20 P UBA 7.50 0.15 UBA 10.00 0.93 0.78 2.50 -3.23 0.17
19 FCEL 2.02 Jan '21 P FCEL 2.00 0.53 FCEL 2.50 0.81 0.28 0.50 -1.82 0.16
20 EVRI 8.55 Oct '20 P EVRI 7.50 0.13 EVRI 10.00 1.50 1.37 2.50 -1.82 0.16
21 KTOS 19.62 Oct '20 P KTOS 17.50 0.25 KTOS 20.00 1.00 0.75 2.50 -3.33 0.15
22 LX 6.56 Nov '20 P LX 5.00 0.25 LX 7.50 1.38 1.13 2.50 -2.21 0.15
23 TRIL 13.65 Oct '20 P TRIL 12.50 0.65 TRIL 15.00 1.89 1.24 2.50 -2.02 0.14
24 WES 7.99 Oct '20 P WES 7.00 0.12 WES 8.00 0.41 0.28 1.00 -3.51 0.14
25 COMM 9.22 Oct '20 P COMM 9.00 0.30 COMM 10.00 0.85 0.55 1.00 -1.82 0.14
26 SSP 11.77 Oct '20 P SSP 10.00 0.17 SSP 12.50 1.13 0.96 2.50 -2.60 0.13
27 SUM 17.27 Oct '20 P SUM 15.00 0.12 SUM 17.50 0.80 0.68 2.50 -3.70 0.13
28 GPRO 4.56 Jan '21 P GPRO 4.50 0.67 GPRO 5.00 0.85 0.19 0.50 -2.70 0.13
29 AIR 19.48 Oct '20 P AIR 17.50 0.35 AIR 20.00 1.23 0.88 2.50 -2.86 0.12
30 IMMR 6.60 Nov '20 P IMMR 5.00 0.12 IMMR 7.50 1.18 1.06 2.50 -2.36 0.12
31 DCP 11.21 Oct '20 P DCP 10.00 0.25 DCP 12.50 1.50 1.25 2.50 -2.00 0.12
32 VRA 6.89 Nov '20 P VRA 5.00 0.20 VRA 7.50 1.22 1.02 2.50 -2.45 0.12
33 SGH 24.89 Oct '20 P SGH 22.50 0.30 SGH 25.00 1.00 0.70 2.50 -3.57 0.12
34 SLDB 4.18 Nov '20 P SLDB 2.50 0.28 SLDB 5.00 1.60 1.33 2.50 -1.89 0.12
35 CLVS 5.75 Oct '20 P CLVS 5.50 0.36 CLVS 6.00 0.58 0.22 0.50 -2.27 0.11
36 WAL 33.05 Oct '20 P WAL 30.00 0.35 WAL 35.00 2.40 2.05 5.00 -2.44 0.11
37 CAKE 29.29 Oct '20 P CAKE 25.00 0.23 CAKE 30.00 1.74 1.52 5.00 -3.30 0.11
38 GLNG 7.15 Nov '20 P GLNG 5.00 0.40 GLNG 7.50 1.50 1.10 2.50 -2.27 0.11
39 TEN 7.55 Oct '20 P TEN 7.00 0.29 TEN 8.00 0.75 0.46 1.00 -2.17 0.10
40 JMIA 8.08 Nov '20 P JMIA 8.00 1.77 JMIA 9.00 2.30 0.52 1.00 -1.90 0.10
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.