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 OESX 4.70 Feb '20 C OESX 2.50 2.21 OESX 5.00 0.25 -1.96 2.50 1.27 0.56
2 ADAP 4.05 Mar '20 C ADAP 2.50 1.87 ADAP 5.00 0.55 -1.32 2.50 1.89 0.46
3 CPRX 4.33 Feb '20 C CPRX 2.50 1.85 CPRX 5.00 0.17 -1.68 2.50 1.49 0.43
4 KALA 6.51 Feb '20 C KALA 5.00 1.70 KALA 7.50 0.25 -1.45 2.50 1.72 0.33
5 AGRX 3.84 Feb '20 C AGRX 2.50 1.75 AGRX 5.00 0.69 -1.06 2.50 2.36 0.31
6 TUP 6.53 Feb '20 C TUP 5.00 1.65 TUP 7.50 0.17 -1.47 2.50 1.69 0.30
7 ADAP 4.05 Feb '20 C ADAP 2.50 1.62 ADAP 5.00 0.25 -1.38 2.50 1.82 0.27
8 APPS 6.75 Feb '20 C APPS 5.00 1.85 APPS 7.50 0.28 -1.58 2.50 1.59 0.25
9 CLS 8.85 Feb '20 C CLS 7.50 1.55 CLS 10.00 0.15 -1.40 2.50 1.79 0.25
10 SCOR 4.28 Apr '20 C SCOR 2.50 1.85 SCOR 5.00 0.30 -1.55 2.50 1.61 0.23
11 OMI 6.89 Mar '20 C OMI 5.00 2.15 OMI 7.50 0.60 -1.55 2.50 1.61 0.22
12 BTG 4.29 Apr '20 C BTG 2.50 1.82 BTG 5.00 0.20 -1.63 2.50 1.54 0.22
13 HOME 5.97 Feb '20 C HOME 5.00 1.10 HOME 6.00 0.36 -0.74 1.00 1.35 0.22
14 SRNE 3.80 Mar '20 C SRNE 3.50 0.85 SRNE 4.00 0.53 -0.33 0.50 1.54 0.21
15 CEL 3.72 Jun '20 C CEL 2.50 1.35 CEL 5.00 0.12 -1.23 2.50 2.04 0.19
16 WPRT 2.70 Apr '20 C WPRT 2.00 0.80 WPRT 3.00 0.19 -0.61 1.00 1.64 0.19
17 RMTI 2.78 Feb '20 C RMTI 2.00 0.80 RMTI 3.00 0.12 -0.68 1.00 1.48 0.18
18 ATEN 6.90 May '20 C ATEN 5.00 2.08 ATEN 7.50 0.43 -1.65 2.50 1.52 0.18
19 GSKY 9.31 Feb '20 C GSKY 7.50 1.91 GSKY 10.00 0.28 -1.63 2.50 1.54 0.17
20 CALA 6.59 Mar '20 C CALA 5.00 1.95 CALA 7.50 0.60 -1.35 2.50 1.85 0.17
21 BTU 6.92 Feb '20 C BTU 6.00 1.15 BTU 7.00 0.47 -0.67 1.00 1.48 0.16
22 TIVO 7.72 Feb '20 C TIVO 7.00 0.95 TIVO 8.00 0.30 -0.65 1.00 1.54 0.15
23 REFR 3.60 Mar '20 C REFR 2.50 1.25 REFR 5.00 0.17 -1.08 2.50 2.33 0.15
24 WTI 4.32 Mar '20 C WTI 4.00 0.63 WTI 5.00 0.15 -0.48 1.00 2.08 0.15
25 MFIN 6.61 May '20 C MFIN 5.00 1.78 MFIN 7.50 0.28 -1.50 2.50 1.66 0.15
26 JMIA 6.50 Mar '20 C JMIA 6.00 1.45 JMIA 7.00 0.90 -0.55 1.00 1.82 0.15
27 VAL 4.94 Feb '20 C VAL 4.00 1.10 VAL 5.00 0.45 -0.65 1.00 1.54 0.15
28 SAVA 8.29 Feb '20 C SAVA 7.50 1.45 SAVA 10.00 0.40 -1.05 2.50 2.38 0.14
29 OMI 6.89 Jun '20 C OMI 5.00 2.45 OMI 7.50 1.05 -1.40 2.50 1.79 0.14
30 CGEN 7.42 Mar '20 C CGEN 5.00 2.55 CGEN 7.50 0.83 -1.72 2.50 1.45 0.14
31 GRPN 2.88 Mar '20 C GRPN 2.50 0.50 GRPN 3.00 0.18 -0.32 0.50 1.56 0.13
32 BBW 4.76 Mar '20 C BBW 2.50 2.28 BBW 5.00 0.50 -1.78 2.50 1.40 0.13
33 IAG 3.00 Jun '20 C IAG 2.00 1.05 IAG 3.00 0.31 -0.74 1.00 1.35 0.13
34 PERI 8.16 Feb '20 C PERI 7.50 1.10 PERI 10.00 0.15 -0.95 2.50 2.63 0.12
35 ORBC 4.11 Sep '20 C ORBC 2.50 1.80 ORBC 5.00 0.47 -1.33 2.50 1.88 0.12
36 CPRX 4.33 Mar '20 C CPRX 2.50 1.90 CPRX 5.00 0.45 -1.45 2.50 1.72 0.11
37 NEPT 2.59 Feb '20 C NEPT 2.00 0.65 NEPT 3.00 0.12 -0.53 1.00 1.89 0.11
38 GOSS 13.68 Mar '20 C GOSS 12.50 2.60 GOSS 15.00 1.32 -1.27 2.50 1.96 0.11
39 VRAY 3.24 Mar '20 C VRAY 3.00 0.60 VRAY 4.00 0.20 -0.40 1.00 2.50 0.10
40 REZI 10.55 Feb '20 C REZI 10.00 1.05 REZI 12.50 0.12 -0.92 2.50 2.70 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.