Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Bear Call 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 Credit Spread Spread
Ratio
Net
IVol
Symbol Strike Price Symbol Strike Price
1 WTI 2.76 Jun '20 C WTI 2.00 0.88 WTI 3.00 0.16 -0.72 1.00 1.40 1.20
2 MGI 2.77 Jul '20 C MGI 2.00 1.15 MGI 3.00 0.45 -0.70 1.00 1.43 0.86
3 EQX 9.96 Jun '20 C EQX 7.50 2.55 EQX 10.00 0.38 -2.17 2.50 1.15 0.82
4 NEPT 2.72 Jun '20 C NEPT 2.00 0.82 NEPT 3.00 0.20 -0.62 1.00 1.60 0.67
5 NLS 6.57 Jun '20 C NLS 5.00 1.75 NLS 7.50 0.25 -1.50 2.50 1.67 0.62
6 RUBI 6.73 Jun '20 C RUBI 5.00 1.80 RUBI 7.50 0.15 -1.65 2.50 1.52 0.58
7 EURN 9.62 Jun '20 C EURN 7.50 2.15 EURN 10.00 0.12 -2.03 2.50 1.23 0.57
8 TVTY 9.65 Jun '20 C TVTY 7.50 2.35 TVTY 10.00 0.55 -1.80 2.50 1.39 0.55
9 MGI 2.77 Jun '20 C MGI 2.00 0.89 MGI 3.00 0.28 -0.61 1.00 1.64 0.55
10 DHC 4.26 Jun '20 C DHC 2.50 1.77 DHC 5.00 0.14 -1.63 2.50 1.53 0.54
11 SM 4.31 Aug '20 C SM 2.50 2.20 SM 5.00 0.80 -1.40 2.50 1.79 0.48
12 TUP 4.00 Jun '20 C TUP 3.50 0.85 TUP 4.00 0.50 -0.35 0.50 1.43 0.45
13 GOGO 2.31 Jul '20 C GOGO 2.00 0.75 GOGO 3.00 0.30 -0.45 1.00 2.22 0.42
14 ERIC 8.76 Jun '20 C ERIC 8.00 0.90 ERIC 9.00 0.12 -0.78 1.00 1.28 0.42
15 TUP 4.00 Jun '20 C TUP 3.50 0.85 TUP 4.50 0.33 -0.52 1.00 1.92 0.39
16 EQX 9.96 Jul '20 C EQX 7.50 2.70 EQX 10.00 0.70 -2.00 2.50 1.25 0.38
17 MNK 2.54 Jun '20 C MNK 2.50 0.35 MNK 3.00 0.12 -0.22 0.50 2.22 0.38
18 NAVB 2.82 Jun '20 C NAVB 2.00 0.90 NAVB 3.00 0.28 -0.62 1.00 1.60 0.38
19 GOGO 2.31 Aug '20 C GOGO 2.00 0.90 GOGO 3.00 0.45 -0.45 1.00 2.22 0.37
20 HASI 27.98 Jun '20 C HASI 25.00 3.60 HASI 30.00 0.50 -3.10 5.00 1.61 0.36
21 HTZ 2.06 Jun '20 C HTZ 2.00 0.55 HTZ 2.50 0.35 -0.20 0.50 2.50 0.31
22 TACO 6.07 Jul '20 C TACO 5.00 1.45 TACO 7.50 0.23 -1.23 2.50 2.04 0.31
23 PLT 13.26 Jun '20 C PLT 12.50 1.49 PLT 15.00 0.30 -1.19 2.50 2.10 0.30
24 ING 6.92 Jul '20 C ING 6.00 1.36 ING 7.00 0.60 -0.76 1.00 1.32 0.28
25 BZH 9.19 Jun '20 C BZH 9.00 0.75 BZH 10.00 0.23 -0.53 1.00 1.90 0.27
26 MITT 4.77 Jun '20 C MITT 4.00 1.49 MITT 5.00 1.00 -0.49 1.00 2.04 0.27
27 SSSS 6.66 Dec '20 C SSSS 5.00 2.20 SSSS 7.50 0.57 -1.63 2.50 1.54 0.26
28 ZIXI 6.32 Aug '20 C ZIXI 5.00 1.80 ZIXI 7.50 0.45 -1.35 2.50 1.85 0.26
29 EVH 5.59 Jul '20 C EVH 5.00 1.25 EVH 7.50 0.28 -0.97 2.50 2.56 0.25
30 ERJ 6.59 Jul '20 C ERJ 5.00 1.88 ERJ 7.50 0.46 -1.42 2.50 1.76 0.25
31 IVC 7.07 Jul '20 C IVC 5.00 2.20 IVC 7.50 0.50 -1.70 2.50 1.47 0.25
32 SBH 13.44 Jun '20 C SBH 12.50 1.40 SBH 15.00 0.20 -1.20 2.50 2.08 0.24
33 SM 4.31 Jul '20 C SM 2.50 1.95 SM 5.00 0.55 -1.40 2.50 1.79 0.24
34 CENX 6.12 Jul '20 C CENX 6.00 0.92 CENX 7.00 0.38 -0.54 1.00 1.85 0.23
35 NERV 3.40 Aug '20 C NERV 2.50 1.62 NERV 5.00 0.78 -0.85 2.50 2.94 0.23
36 LK 3.36 Jun '20 C LK 3.00 0.72 LK 3.50 0.45 -0.27 0.50 1.85 0.23
37 OESX 3.40 Jul '20 C OESX 2.50 1.09 OESX 5.00 0.12 -0.97 2.50 2.59 0.22
38 SFM 23.86 Jun '20 C SFM 22.50 1.75 SFM 25.00 0.23 -1.53 2.50 1.64 0.22
39 CNXM 7.96 Jul '20 C CNXM 7.50 1.17 CNXM 10.00 0.17 -0.99 2.50 2.51 0.22
40 CELH 8.64 Jun '20 C CELH 7.50 1.40 CELH 10.00 0.20 -1.20 2.50 2.08 0.22
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.