Bear Call Option Screener


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock

Symbol

	STOCK PRICE

	STOCK VOLUME

Long Call

	LEG VOLUME

	MONEYNESS

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from May 17, 2023. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	FCEL	2.36	19 May '23	2	2.00	0.846	0.37	608	1.50	5.125	0.84	1	-0.47	0.50	16.67	4.28
2	MCRB	4.93	19 May '23	2	5.00	1.040	0.15	203	2.50	5.163	2.40	5	-2.25	2.50	10.00	4.12
3	HIVE	3.14	19 May '23	2	3.00	1.290	0.30	106	2.00	5.292	1.10	2	-0.80	1.00	5.00	4.00
4	QYLD	17.53	19 Jan '24	247	18.00	0.031	0.20	56	17.00	4.009	0.50	425	-0.30	1.00	1.43	3.98
5	UPWK	8.35	19 May '23	2	7.50	0.671	0.95	17	5.00	4.374	3.30	1	-2.35	2.50	16.67	3.70
6	NNDM	2.48	19 May '23	2	2.00	1.017	0.55	8	1.50	4.595	0.95	25	-0.40	0.50	5.00	3.58
7	GPMT	4.35	15 Dec '23	212	5.00	0.327	0.45	4	2.50	3.856	1.70	1	-1.25	2.50	2.00	3.53
8	MTTR	2.83	19 May '23	2	2.50	0.648	0.40	20	2.00	3.957	0.70	13	-0.30	0.50	2.50	3.31
9	PLX	2.36	19 May '23	2	2.00	0.562	0.40	50	1.00	3.700	1.20	188	-0.80	1.00	5.00	3.14
10	EVER	7.80	19 May '23	2	7.50	0.692	0.40	1	5.00	3.421	2.75	2,040	-2.35	2.50	16.67	2.73
11	OPEN	2.36	19 May '23	2	2.00	1.621	0.39	3,002	1.50	4.267	0.71	196	-0.32	0.50	2.78	2.65
12	SOUN	2.66	19 May '23	2	2.50	0.874	0.20	1,051	2.00	3.481	0.60	133	-0.40	0.50	5.00	2.61
13	APYX	5.94	19 May '23	2	5.00	0.984	1.05	138	2.50	3.544	3.30	14	-2.25	2.50	10.00	2.56
14	INVZ	2.91	19 May '23	2	2.50	0.736	0.45	813	2.00	3.261	0.85	83	-0.40	0.50	5.00	2.52
15	TLRY	2.41	19 May '23	2	2.00	1.964	0.45	675	1.50	4.407	0.83	2	-0.38	0.50	4.17	2.44
16	EVGO	4.66	19 May '23	2	4.00	1.860	0.75	184	3.00	4.181	1.60	5	-0.85	1.00	6.67	2.32
17	IOVA	7.50	19 May '23	2	7.50	1.129	0.30	157	5.00	3.301	2.35	1	-2.05	2.50	5.56	2.17
18	MNMD	3.15	16 Jun '23	30	3.00	0.763	0.45	40	2.50	2.932	0.58	1	-0.13	0.50	1.35	2.17
19	BBAI	2.40	19 May '23	2	2.00	2.243	0.50	21	1.50	4.379	0.85	1	-0.35	0.50	3.33	2.14
20	CHGG	9.15	19 May '23	2	9.00	0.692	0.30	2,386	7.50	2.774	1.45	1	-1.15	1.50	4.29	2.08
21	ABR	12.87	15 Sep '23	121	12.50	0.304	1.15	100	10.00	2.265	2.70	5	-1.55	2.50	2.63	1.96
22	XFOR	2.20	19 May '23	2	2.00	1.495	0.30	4,724	1.00	3.421	1.15	784	-0.85	1.00	6.67	1.93
23	DNUT	15.17	19 May '23	2	15.00	0.458	0.40	74	12.50	2.351	2.55	2	-2.15	2.50	7.14	1.89
24	ABR	12.87	19 May '23	2	12.50	0.243	0.40	50,009	10.00	1.997	2.80	48,225	-2.40	2.50	25.00	1.75
25	AZUL	8.62	19 May '23	2	7.50	0.701	1.20	345	5.00	2.314	3.50	6	-2.30	2.50	12.50	1.61
26	OPEN	2.36	26 May '23	9	2.00	0.992	0.44	713	1.50	2.584	0.72	24	-0.28	0.50	2.27	1.59
27	AZUL	8.62	18 Aug '23	93	7.50	0.672	1.90	9	5.00	2.242	3.50	261	-1.60	2.50	2.78	1.57
28	SBSW	7.72	19 May '23	2	7.50	0.323	0.30	242	5.00	1.879	2.65	15	-2.35	2.50	16.67	1.56
29	JOBY	5.23	19 May '23	2	5.00	0.617	0.30	179	4.50	2.136	0.70	61	-0.40	0.50	5.00	1.52
30	CDZI	4.44	18 Aug '23	93	5.00	0.842	0.65	10	2.50	2.276	1.80	3	-1.15	2.50	1.85	1.43
31	RSKD	5.36	16 Jun '23	30	5.00	0.573	0.70	125	2.50	1.945	2.70	10	-2.00	2.50	5.00	1.37
32	PATH	15.12	19 May '23	2	15.00	0.552	0.35	397	12.50	1.910	2.55	24	-2.20	2.50	8.33	1.36
33	JMIA	2.90	19 May '23	2	2.50	2.141	0.45	24	2.00	3.456	0.84	1	-0.39	0.50	4.55	1.32
34	TME	8.31	19 May '23	2	8.00	0.432	0.35	1,570	7.00	1.721	1.25	446	-0.90	1.00	10.00	1.29
35	FIGS	8.41	21 Jul '23	65	7.50	0.647	1.45	189	5.00	1.844	3.30	5	-1.85	2.50	3.85	1.20
36	GOL	3.28	21 Jul '23	65	3.00	0.644	0.55	434	2.00	1.834	1.20	152	-0.65	1.00	2.86	1.19
37	NNOX	17.32	19 May '23	2	15.00	1.489	2.55	503	12.50	2.672	4.70	6	-2.15	2.50	7.14	1.18
38	TGI	12.11	19 May '23	2	10.00	0.888	2.15	64	7.50	2.059	4.40	4	-2.25	2.50	10.00	1.17
39	KTOS	14.13	19 May '23	2	12.50	1.000	1.70	45	10.00	2.152	4.00	5	-2.30	2.50	12.50	1.15
40	MBLY	38.27	19 May '23	2	35.00	0.473	3.50	18	30.00	1.606	8.10	1	-4.60	5.00	12.50	1.13
41	APP	24.38	19 May '23	2	22.50	0.587	2.00	422	20.00	1.707	4.30	14	-2.30	2.50	12.50	1.12
42	ABR	12.87	21 Jul '23	65	12.50	0.279	0.85	417	10.00	1.393	2.70	2	-1.85	2.50	3.85	1.11
43	CPG	6.67	21 Jul '23	65	7.50	0.374	0.25	51	5.00	1.471	1.60	50	-1.35	2.50	2.17	1.10
44	UIHC	5.29	16 Jun '23	30	5.00	1.011	0.90	9	2.50	2.096	2.60	3	-1.70	2.50	3.12	1.08
45	UUUU	6.03	19 May '23	2	6.00	0.616	0.15	38	5.00	1.686	0.95	360	-0.80	1.00	5.00	1.07
46	BBAI	2.40	9 Jun '23	23	2.50	0.904	0.20	25	2.00	1.948	0.25	20	-0.05	0.50	1.11	1.04
47	SOFI	4.96	19 May '23	2	4.50	0.688	0.48	6,693	4.00	1.701	0.92	282	-0.44	0.50	8.33	1.01
48	ORGN	4.68	16 Jun '23	30	5.00	0.646	0.25	50	2.50	1.656	2.10	1	-1.85	2.50	3.85	1.01
49	WEBL	8.67	19 May '23	2	8.00	0.760	0.90	57	7.00	1.738	1.60	5	-0.70	1.00	3.33	0.98
50	BCRX	8.47	19 May '23	2	8.00	1.276	0.65	15	7.00	2.247	1.35	3	-0.70	1.00	3.33	0.97
51	MGNI	10.89	19 May '23	2	10.00	0.684	1.00	28	7.50	1.635	3.30	1	-2.30	2.50	12.50	0.95
52	CIFR	2.47	16 Jun '23	30	2.00	1.221	0.80	6	1.00	2.153	1.30	4	-0.50	1.00	2.00	0.93
53	AZUL	8.62	16 Jun '23	30	7.50	0.651	1.40	238	5.00	1.578	3.50	261	-2.10	2.50	6.25	0.93
54	SPCE	4.50	19 May '23	2	4.00	1.067	0.52	1,233	3.50	1.972	0.92	37	-0.40	0.50	5.00	0.91
55	AUPH	10.71	19 May '23	2	10.00	0.958	0.85	175	9.00	1.849	1.65	40	-0.80	1.00	5.00	0.89
56	VUZI	4.18	19 May '23	2	4.00	0.660	0.25	102	3.00	1.521	1.05	1	-0.80	1.00	5.00	0.86
57	IAG	2.76	19 Jan '24	247	2.00	0.656	1.15	62	1.00	1.516	1.75	37	-0.60	1.00	2.50	0.86
58	GPRO	3.99	2 Jun '23	16	4.00	0.464	0.20	31	3.50	1.313	0.50	10	-0.30	0.50	2.50	0.85
59	KGC	5.27	19 May '23	2	5.00	0.468	0.28	531	4.50	1.304	0.71	30	-0.43	0.50	7.14	0.84
60	METV	9.36	19 May '23	2	9.00	0.428	0.45	61	8.00	1.255	1.25	18	-0.80	1.00	5.00	0.83
61	QID	16.61	19 May '23	2	16.00	0.355	0.70	1	15.00	1.169	1.55	1	-0.85	1.00	6.67	0.81
62	PSEC	6.36	19 May '23	2	6.00	0.315	0.45	15	5.00	1.126	1.15	5	-0.70	1.00	3.33	0.81
63	BBD	3.20	19 May '23	2	3.00	0.364	0.25	1	2.50	1.157	0.65	1	-0.40	0.50	5.00	0.79
64	OPEN	2.36	2 Jun '23	16	2.00	1.033	0.48	83	1.50	1.810	0.80	8	-0.32	0.50	2.78	0.78
65	SEAT	8.22	16 Jun '23	30	7.50	0.453	1.10	3	5.00	1.205	3.10	1	-2.00	2.50	5.00	0.75
66	CFG	26.38	19 May '23	2	25.00	0.362	1.70	71	22.50	1.109	3.70	1	-2.00	2.50	5.00	0.75
67	SM	26.56	19 May '23	2	25.00	0.581	1.70	3	22.50	1.296	4.00	5	-2.30	2.50	12.50	0.72
68	DNMR	3.43	19 May '23	2	3.00	0.745	0.60	2	2.50	1.459	0.80	1	-0.20	0.50	1.67	0.71
69	PETS	15.48	19 May '23	2	15.00	0.277	0.55	2	12.50	0.983	2.80	1	-2.25	2.50	10.00	0.71
70	GDRX	5.26	16 Jun '23	30	5.00	0.553	0.50	10	2.50	1.257	2.60	30	-2.10	2.50	6.25	0.70
71	FCEL	2.36	2 Jun '23	16	2.00	0.692	0.49	1	1.50	1.365	0.73	1	-0.24	0.50	1.92	0.67
72	RYAM	4.25	16 Jun '23	30	5.00	0.979	0.30	19	2.50	1.649	1.70	10	-1.40	2.50	2.27	0.67
73	SOUN	2.66	26 May '23	9	2.50	0.974	0.30	522	2.00	1.625	0.55	31	-0.25	0.50	2.00	0.65
74	OPEN	2.36	23 Jun '23	37	2.00	0.990	0.63	17	1.50	1.615	0.73	1	-0.10	0.50	1.25	0.62
75	ASPN	7.55	16 Jun '23	30	7.50	0.784	0.95	58	5.00	1.407	2.45	15	-1.50	2.50	2.50	0.62
76	SIRI	3.63	19 May '23	2	3.50	0.283	0.15	30	3.00	0.904	0.55	6	-0.40	0.50	5.00	0.62
77	EDR	23.13	19 May '23	2	22.50	0.436	0.85	61	20.00	1.050	3.00	1	-2.15	2.50	7.14	0.61
78	WEAT	6.29	19 May '23	2	6.00	0.489	0.35	25	5.50	1.102	0.75	5	-0.40	0.50	5.00	0.61
79	EXEL	19.25	19 May '23	2	19.00	0.294	0.40	10	18.00	0.895	1.05	62	-0.65	1.00	2.86	0.60
80	HA	8.05	19 May '23	2	8.00	0.691	0.20	19	7.00	1.252	0.85	2	-0.65	1.00	2.86	0.56
81	RITM	8.12	19 May '23	2	8.00	0.162	0.15	492	7.00	0.718	1.05	9	-0.90	1.00	10.00	0.56
82	LEVI	13.35	19 May '23	2	13.00	0.439	0.45	16	12.00	0.989	1.25	5	-0.80	1.00	5.00	0.55
83	GENI	5.24	16 Jun '23	30	5.00	0.715	0.60	626	2.50	1.251	2.60	2	-2.00	2.50	5.00	0.54
84	VUZI	4.18	16 Jun '23	30	4.00	0.666	0.45	21	3.00	1.201	1.05	3	-0.60	1.00	2.50	0.54
85	SOUN	2.66	2 Jun '23	16	2.50	1.172	0.35	75	2.00	1.707	0.45	2	-0.10	0.50	1.25	0.54
86	BOIL	3.22	19 May '23	2	3.00	0.660	0.25	1,322	2.50	1.195	0.65	165	-0.40	0.50	5.00	0.54
87	HUT	2.03	26 May '23	9	2.00	0.986	0.16	452	1.50	1.516	0.38	49	-0.22	0.50	1.79	0.53
88	UEC	2.59	16 Jun '23	30	2.50	0.552	0.25	27	2.00	1.079	0.55	107	-0.30	0.50	2.50	0.53
89	IEP	34.68	16 Jun '23	30	32.50	0.262	2.75	30	30.00	0.784	4.50	137	-1.75	2.50	3.33	0.52
90	KNDI	3.37	16 Jun '23	30	3.00	0.771	0.60	5	2.00	1.291	1.20	6	-0.60	1.00	2.50	0.52
91	UNG	6.90	19 May '23	2	6.50	0.779	0.45	367	6.00	1.297	0.82	25	-0.37	0.50	3.85	0.52
92	PCT	6.85	19 May '23	2	7.00	1.313	0.25	109	6.00	1.827	0.85	31	-0.60	1.00	2.50	0.51
93	GOTU	3.08	2 Jun '23	16	3.00	0.938	0.35	11	2.50	1.437	0.60	1	-0.25	0.50	2.00	0.50
94	IMPP	3.70	19 May '23	2	3.50	1.617	0.35	40	3.00	2.102	0.62	12	-0.27	0.50	2.17	0.48
95	BE	13.79	19 May '23	2	13.00	0.772	0.90	642	12.00	1.253	1.70	23	-0.80	1.00	5.00	0.48
96	FLEX	23.94	19 May '23	2	23.00	0.612	1.20	4	22.00	1.088	1.80	28	-0.60	1.00	2.50	0.48
97	SMAR	45.98	19 May '23	2	45.00	0.435	1.35	66	40.00	0.908	5.80	1	-4.45	5.00	9.09	0.47
98	BXMT	17.71	19 May '23	2	17.00	0.487	0.85	14	16.00	0.954	1.60	1	-0.75	1.00	4.00	0.47
99	IQ	5.45	26 May '23	9	5.00	0.816	0.59	31	4.50	1.278	0.96	1	-0.37	0.50	3.85	0.46
100	HOOD	8.46	19 May '23	2	8.00	0.767	0.51	401	7.50	1.215	0.95	16	-0.44	0.50	8.33	0.45

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

high yield stocks what is open interest online stock trading tips stock tickers symbols unusual option volume option trading tutorial stock trading tips how to write covered calls bear spreads bear spread stock portfolio tracker free stock analysis preferred stock find value of stock dividend paying stocks stock market growth butterfly spread ticker symbol lookup vertical spreads stock symbol look up options volatility strike price

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.

Option Spread Screener Report Date: 05-17 05-16 05-15 05-12 05-11 05-10

Option Spread Screener Report Date: