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 RFP 4.76 Sep '20 C RFP 2.50 2.30 RFP 5.00 0.35 -1.95 2.50 1.28 0.76
2 SNCR 4.30 Sep '20 C SNCR 2.50 1.85 SNCR 5.00 0.15 -1.70 2.50 1.47 0.71
3 ISEE 4.25 Sep '20 C ISEE 2.50 1.82 ISEE 5.00 0.20 -1.63 2.50 1.54 0.69
4 GNPX 3.92 Sep '20 C GNPX 2.50 1.60 GNPX 5.00 0.25 -1.35 2.50 1.85 0.65
5 ARCO 4.49 Sep '20 C ARCO 2.50 2.00 ARCO 5.00 0.12 -1.88 2.50 1.33 0.55
6 VEDL 6.88 Sep '20 C VEDL 5.00 1.95 VEDL 7.50 0.12 -1.83 2.50 1.37 0.53
7 AM 6.99 Sep '20 C AM 5.00 2.05 AM 7.50 0.17 -1.87 2.50 1.33 0.48
8 ENLC 2.94 Sep '20 C ENLC 2.00 0.96 ENLC 3.00 0.15 -0.81 1.00 1.24 0.44
9 NPTN 6.72 Sep '20 C NPTN 5.00 1.80 NPTN 7.50 0.15 -1.65 2.50 1.52 0.38
10 PTEN 3.85 Sep '20 C PTEN 3.00 0.95 PTEN 4.00 0.24 -0.71 1.00 1.41 0.35
11 AKBA 10.18 Sep '20 C AKBA 10.00 1.80 AKBA 12.50 0.65 -1.15 2.50 2.17 0.34
12 SPPI 3.96 Sep '20 C SPPI 3.00 1.05 SPPI 4.00 0.31 -0.74 1.00 1.35 0.34
13 AUTO 4.83 Oct '20 C AUTO 2.50 2.60 AUTO 5.00 1.15 -1.45 2.50 1.72 0.33
14 OSW 6.76 Sep '20 C OSW 5.00 1.85 OSW 7.50 0.23 -1.63 2.50 1.54 0.32
15 MTRX 8.85 Sep '20 C MTRX 7.50 1.68 MTRX 10.00 0.25 -1.43 2.50 1.75 0.32
16 NAVI 9.21 Sep '20 C NAVI 7.50 1.80 NAVI 10.00 0.12 -1.68 2.50 1.49 0.30
17 LAC 6.93 Sep '20 C LAC 5.00 2.10 LAC 7.50 0.51 -1.59 2.50 1.57 0.28
18 HT 6.60 Sep '20 C HT 5.00 1.70 HT 7.50 0.20 -1.50 2.50 1.67 0.26
19 TGI 7.22 Sep '20 C TGI 5.00 2.27 TGI 7.50 0.45 -1.83 2.50 1.37 0.25
20 CVGI 4.24 Mar '21 C CVGI 2.50 2.25 CVGI 5.00 1.00 -1.25 2.50 2.00 0.24
21 HT 6.60 Oct '20 C HT 5.00 1.89 HT 7.50 0.45 -1.44 2.50 1.74 0.23
22 IMMR 9.56 Sep '20 C IMMR 7.50 2.17 IMMR 10.00 0.42 -1.75 2.50 1.43 0.22
23 PAYS 6.78 Sep '20 C PAYS 5.00 1.85 PAYS 7.50 0.25 -1.60 2.50 1.56 0.22
24 STKL 6.79 Sep '20 C STKL 5.00 1.88 STKL 7.50 0.30 -1.57 2.50 1.59 0.22
25 OR 11.65 Sep '20 C OR 10.00 1.85 OR 12.50 0.26 -1.59 2.50 1.57 0.21
26 GPMT 6.89 Sep '20 C GPMT 5.00 1.93 GPMT 7.50 0.22 -1.70 2.50 1.47 0.20
27 NGL 4.21 Jan '21 C NGL 2.50 1.88 NGL 5.00 0.45 -1.43 2.50 1.75 0.20
28 GOGO 4.79 Sep '20 C GOGO 4.00 1.18 GOGO 5.00 0.60 -0.57 1.00 1.74 0.20
29 SWN 2.89 Sep '20 C SWN 2.50 0.48 SWN 3.00 0.15 -0.32 0.50 1.54 0.18
30 INN 6.09 Oct '20 C INN 5.00 1.35 INN 7.50 0.18 -1.17 2.50 2.14 0.16
31 RUTH 9.94 Sep '20 C RUTH 7.50 2.52 RUTH 10.00 0.68 -1.85 2.50 1.35 0.16
32 AFYA 23.25 Sep '20 C AFYA 22.50 2.30 AFYA 25.00 0.90 -1.40 2.50 1.79 0.16
33 AM 6.99 Dec '20 C AM 5.00 2.24 AM 7.50 0.65 -1.59 2.50 1.57 0.15
34 PRTY 2.66 Oct '20 C PRTY 2.50 0.70 PRTY 3.00 0.46 -0.24 0.50 2.08 0.15
35 GPMT 6.89 Oct '20 C GPMT 5.00 2.05 GPMT 7.50 0.50 -1.55 2.50 1.61 0.15
36 KIM 11.88 Sep '20 C KIM 10.00 1.95 KIM 12.50 0.23 -1.72 2.50 1.45 0.15
37 SPPI 3.96 Nov '20 C SPPI 3.00 1.30 SPPI 4.00 0.70 -0.60 1.00 1.67 0.15
38 SILV 9.05 Sep '20 C SILV 7.50 1.73 SILV 10.00 0.30 -1.43 2.50 1.75 0.14
39 DENN 10.99 Sep '20 C DENN 10.00 1.40 DENN 12.50 0.22 -1.18 2.50 2.12 0.14
40 TRTX 8.99 Oct '20 C TRTX 7.50 1.85 TRTX 10.00 0.45 -1.40 2.50 1.79 0.14
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.