Bear Put Spreads — GFS
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| GFS | 48.07 | 10-16 45.00 | 0.55 | 10-16 40.00 | 0.00 | 0.55 | 9.09 | 0.12 |
| GFS | 48.07 | 09-17 40.00 | 6.00 | 09-17 35.00 | 3.40 | 2.60 | 1.92 | 0.05 |
| GFS | 48.07 | 01-21 45.00 | 10.30 | 01-21 40.00 | 6.70 | 3.60 | 1.39 | 0.02 |
| GFS | 48.07 | 06-17 40.00 | 4.80 | 06-17 35.00 | 2.45 | 2.35 | 2.13 | 0.02 |
| GFS | 48.07 | 09-17 55.00 | 14.90 | 09-17 50.00 | 10.50 | 4.40 | 1.14 | 0.02 |
| GFS | 48.07 | 01-15 55.00 | 10.10 | 01-15 50.00 | 6.20 | 3.90 | 1.28 | 0.02 |
| GFS | 48.07 | 04-16 45.00 | 6.20 | 04-16 40.00 | 3.00 | 3.20 | 1.56 | 0.02 |
| GFS | 48.07 | 11-20 40.00 | 1.00 | 11-20 35.00 | 0.20 | 0.80 | 6.25 | 0.01 |
| GFS | 48.07 | 01-15 45.00 | 4.00 | 01-15 40.00 | 1.45 | 2.55 | 1.96 | 0.01 |
| GFS | 48.07 | 11-20 50.00 | 5.40 | 11-20 45.00 | 2.20 | 3.20 | 1.56 | 0.01 |
| GFS | 48.07 | 04-16 50.00 | 9.00 | 04-16 45.00 | 5.10 | 3.90 | 1.28 | 0.01 |
| GFS | 48.07 | 01-15 50.00 | 6.70 | 01-15 45.00 | 3.70 | 3.00 | 1.67 | 0.01 |
| GFS | 48.07 | 11-20 45.00 | 2.60 | 11-20 40.00 | 0.80 | 1.80 | 2.78 | 0.01 |
| GFS | 48.07 | 03-19 40.00 | 3.20 | 03-19 35.00 | 1.25 | 1.95 | 2.56 | 0.01 |
| GFS | 48.07 | 03-19 45.00 | 5.50 | 03-19 40.00 | 3.00 | 2.50 | 2.00 | 0.00 |
| GFS | 48.07 | 03-19 55.00 | 11.60 | 03-19 50.00 | 7.30 | 4.30 | 1.16 | 0.00 |
| GFS | 48.07 | 03-19 50.00 | 8.60 | 03-19 45.00 | 5.00 | 3.60 | 1.39 | -0.00 |
| GFS | 48.07 | 01-15 40.00 | 2.05 | 01-15 35.00 | 0.55 | 1.50 | 3.33 | -0.00 |
| GFS | 48.07 | 04-16 40.00 | 3.90 | 04-16 35.00 | 1.90 | 2.00 | 2.50 | -0.02 |
| GFS | 48.07 | 09-17 50.00 | 11.50 | 09-17 45.00 | 7.90 | 3.60 | 1.39 | -0.02 |
| GFS | 48.07 | 01-21 40.00 | 7.80 | 01-21 35.00 | 4.70 | 3.10 | 1.61 | -0.02 |
| GFS | 48.07 | 06-17 45.00 | 7.20 | 06-17 40.00 | 4.00 | 3.20 | 1.56 | -0.02 |
| GFS | 48.07 | 06-17 50.00 | 10.10 | 06-17 45.00 | 6.00 | 4.10 | 1.22 | -0.02 |
| GFS | 48.07 | 09-17 45.00 | 8.60 | 09-17 40.00 | 4.90 | 3.70 | 1.35 | -0.03 |
| GFS | 48.07 | 11-20 55.00 | 9.20 | 11-20 50.00 | 4.70 | 4.50 | 1.11 | -0.04 |
| GFS | 48.07 | 10-16 50.00 | 3.10 | 10-16 45.00 | 0.30 | 2.80 | 1.79 | -0.04 |
| GFS | 48.07 | 10-16 55.00 | 7.70 | 10-16 50.00 | 2.15 | 5.55 | 0.90 | -0.15 |