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 TK 4.52 Oct '19 C TK 2.50 2.13 TK 5.00 0.14 -1.99 2.50 1.26 1.37
2 SOGO 4.83 Oct '19 C SOGO 2.50 2.35 SOGO 5.00 0.17 -2.18 2.50 1.15 0.96
3 IMGN 2.91 Oct '19 C IMGN 2.00 0.95 IMGN 3.00 0.25 -0.70 1.00 1.43 0.23
4 LXRX 3.18 Oct '19 C LXRX 3.00 0.55 LXRX 4.00 0.15 -0.40 1.00 2.50 0.22
5 MR 3.76 Feb '20 C MR 2.50 1.65 MR 5.00 0.51 -1.14 2.50 2.19 0.21
6 GBX 29.10 Oct '19 C GBX 25.00 4.60 GBX 30.00 1.02 -3.58 5.00 1.40 0.21
7 BCLI 3.94 Nov '19 C BCLI 2.50 1.49 BCLI 5.00 0.12 -1.37 2.50 1.83 0.21
8 MDR 2.15 Oct '19 C MDR 2.00 0.55 MDR 2.50 0.33 -0.23 0.50 2.22 0.21
9 MAG 12.43 Oct '19 C MAG 10.00 2.58 MAG 12.50 0.68 -1.90 2.50 1.32 0.20
10 PERI 4.50 Apr '20 C PERI 2.50 2.23 PERI 5.00 0.73 -1.50 2.50 1.67 0.20
11 GUSH 3.63 Oct '19 C GUSH 3.00 0.82 GUSH 4.00 0.27 -0.55 1.00 1.80 0.20
12 USAT 5.10 Oct '19 C USAT 5.00 0.75 USAT 6.00 0.30 -0.45 1.00 2.22 0.20
13 VAL 5.95 Oct '19 C VAL 5.00 1.23 VAL 6.00 0.57 -0.66 1.00 1.52 0.19
14 ITCI 8.04 Oct '19 C ITCI 7.50 1.12 ITCI 10.00 0.17 -0.95 2.50 2.63 0.17
15 MBIO 3.84 Dec '19 C MBIO 2.50 1.65 MBIO 5.00 0.53 -1.12 2.50 2.22 0.17
16 AMAG 12.50 Oct '19 C AMAG 12.00 1.23 AMAG 13.00 0.55 -0.68 1.00 1.48 0.17
17 MDR 2.15 Jan '20 C MDR 2.00 1.04 MDR 2.50 0.84 -0.20 0.50 2.50 0.17
18 CHS 3.71 Nov '19 C CHS 3.00 0.85 CHS 4.00 0.24 -0.61 1.00 1.64 0.16
19 DHT 5.94 Oct '19 C DHT 5.00 1.00 DHT 6.00 0.25 -0.75 1.00 1.33 0.16
20 CVM 8.46 Oct '19 C CVM 7.50 1.90 CVM 10.00 0.80 -1.10 2.50 2.27 0.15
21 MDR 2.15 Nov '19 C MDR 2.00 0.81 MDR 2.50 0.61 -0.20 0.50 2.50 0.15
22 QD 6.98 Oct '19 C QD 6.00 1.10 QD 7.00 0.37 -0.73 1.00 1.37 0.15
23 ITCI 8.04 Nov '19 C ITCI 7.50 1.57 ITCI 10.00 0.55 -1.03 2.50 2.44 0.14
24 ADVM 5.58 Nov '19 C ADVM 5.00 1.10 ADVM 7.50 0.20 -0.90 2.50 2.78 0.13
25 VRAY 3.24 Dec '19 C VRAY 3.00 0.82 VRAY 4.00 0.40 -0.42 1.00 2.38 0.12
26 BE 3.24 Oct '19 C BE 3.00 0.56 BE 4.00 0.17 -0.39 1.00 2.56 0.12
27 DBI 17.11 Oct '19 C DBI 15.00 2.40 DBI 17.50 0.70 -1.70 2.50 1.47 0.12
28 BE 3.24 Nov '19 C BE 3.00 0.80 BE 4.00 0.40 -0.40 1.00 2.50 0.12
29 CHS 3.71 Jan '20 C CHS 3.00 0.97 CHS 4.00 0.40 -0.58 1.00 1.74 0.11
30 BILI 14.60 Oct '19 C BILI 12.50 2.10 BILI 15.00 0.45 -1.65 2.50 1.52 0.11
31 AGI 6.71 Dec '19 C AGI 5.00 1.85 AGI 7.50 0.35 -1.50 2.50 1.67 0.11
32 BOOT 34.94 Oct '19 C BOOT 30.00 5.40 BOOT 35.00 1.80 -3.60 5.00 1.39 0.11
33 SPPI 8.47 Nov '19 C SPPI 8.00 1.69 SPPI 9.00 1.15 -0.54 1.00 1.85 0.10
34 MIK 9.69 Oct '19 C MIK 7.50 2.27 MIK 10.00 0.55 -1.73 2.50 1.45 0.10
35 NEWM 9.40 Oct '19 C NEWM 7.50 1.93 NEWM 10.00 0.20 -1.72 2.50 1.45 0.10
36 VHC 5.48 Oct '19 C VHC 5.00 0.80 VHC 6.00 0.30 -0.50 1.00 2.00 0.10
37 TLRD 4.15 Nov '19 C TLRD 4.00 0.60 TLRD 5.00 0.20 -0.40 1.00 2.50 0.10
38 EVH 8.18 Oct '19 C EVH 7.50 1.12 EVH 10.00 0.17 -0.95 2.50 2.63 0.10
39 FLXN 15.13 Oct '19 C FLXN 15.00 1.35 FLXN 17.50 0.40 -0.95 2.50 2.63 0.09
40 MIK 9.69 Dec '19 C MIK 7.50 2.80 MIK 10.00 1.35 -1.45 2.50 1.72 0.09
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.