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 HNST 4.14 May '22 C HNST 2.50 1.68 HNST 5.00 0.12 -1.55 2.50 1.61 0.52
2 DNMR 4.53 May '22 C DNMR 2.50 2.05 DNMR 5.00 0.25 -1.80 2.50 1.39 0.51
3 GILT 7.34 Jun '22 C GILT 5.00 2.50 GILT 7.50 0.50 -2.00 2.50 1.25 0.47
4 HNST 4.14 Jun '22 C HNST 2.50 1.73 HNST 5.00 0.20 -1.53 2.50 1.63 0.45
5 RSI 6.88 May '22 C RSI 5.00 2.05 RSI 7.50 0.42 -1.63 2.50 1.53 0.42
6 HYLN 3.33 May '22 C HYLN 3.00 0.50 HYLN 3.50 0.16 -0.34 0.50 1.47 0.33
7 CDE 3.85 May '22 C CDE 3.00 0.90 CDE 4.00 0.17 -0.72 1.00 1.38 0.32
8 EHTH 8.29 May '22 C EHTH 7.50 1.64 EHTH 10.00 0.50 -1.14 2.50 2.19 0.30
9 HIMS 4.33 May '22 C HIMS 2.50 1.85 HIMS 5.00 0.23 -1.63 2.50 1.54 0.29
10 SWBI 14.46 May '22 C SWBI 12.50 2.20 SWBI 15.00 0.40 -1.80 2.50 1.39 0.28
11 ORGN 6.87 May '22 C ORGN 5.00 1.93 ORGN 7.50 0.25 -1.67 2.50 1.49 0.27
12 ESPR 6.53 Jun '22 C ESPR 5.00 1.85 ESPR 7.50 0.42 -1.43 2.50 1.75 0.27
13 SGMO 4.47 May '22 C SGMO 4.00 0.66 SGMO 5.00 0.12 -0.54 1.00 1.85 0.26
14 HDSN 6.97 May '22 C HDSN 6.00 1.15 HDSN 7.00 0.40 -0.75 1.00 1.33 0.26
15 CPG 7.23 May '22 C CPG 5.00 2.25 CPG 7.50 0.33 -1.92 2.50 1.30 0.26
16 NEX 11.29 May '22 C NEX 10.00 1.65 NEX 12.50 0.25 -1.40 2.50 1.79 0.26
17 ENDP 2.20 May '22 C ENDP 2.00 0.40 ENDP 2.50 0.15 -0.25 0.50 2.00 0.25
18 BBIG 2.57 Dec '22 C BBIG 2.50 0.95 BBIG 3.00 0.63 -0.32 0.50 1.56 0.22
19 PRTS 6.80 May '22 C PRTS 5.00 1.90 PRTS 7.50 0.35 -1.55 2.50 1.61 0.21
20 IAG 2.79 Jun '22 C IAG 2.00 0.85 IAG 3.00 0.20 -0.65 1.00 1.54 0.20
21 WKHS 3.19 May '22 C WKHS 3.00 0.46 WKHS 3.50 0.20 -0.26 0.50 1.92 0.19
22 RAIL 5.77 May '22 C RAIL 5.00 1.08 RAIL 7.50 0.12 -0.96 2.50 2.62 0.18
23 SB 4.27 Jul '22 C SB 2.50 1.80 SB 5.00 0.21 -1.59 2.50 1.57 0.18
24 PTRA 6.18 May '22 C PTRA 5.00 1.35 PTRA 7.50 0.16 -1.19 2.50 2.10 0.18
25 UWMC 3.77 May '22 C UWMC 3.50 0.47 UWMC 4.00 0.18 -0.29 0.50 1.72 0.18
26 ARVL 2.06 May '22 C ARVL 2.00 0.35 ARVL 2.50 0.15 -0.20 0.50 2.50 0.18
27 KC 3.88 May '22 C KC 2.50 1.42 KC 5.00 0.13 -1.29 2.50 1.94 0.17
28 ATNM 6.40 May '22 C ATNM 5.00 1.62 ATNM 7.50 0.35 -1.28 2.50 1.96 0.17
29 IMMR 4.80 Aug '22 C IMMR 2.50 2.35 IMMR 5.00 0.60 -1.75 2.50 1.43 0.17
30 FLMN 7.04 May '22 C FLMN 5.00 2.04 FLMN 7.50 0.15 -1.89 2.50 1.32 0.16
31 CTIC 5.63 May '22 C CTIC 5.00 1.00 CTIC 6.00 0.45 -0.55 1.00 1.82 0.16
32 IS 3.97 Jan '23 C IS 2.50 1.85 IS 5.00 0.65 -1.20 2.50 2.08 0.16
33 CRGE 5.61 Jun '22 C CRGE 5.00 1.30 CRGE 6.00 0.75 -0.55 1.00 1.82 0.16
34 MQ 9.29 May '22 C MQ 7.50 2.15 MQ 10.00 0.72 -1.43 2.50 1.75 0.15
35 GDYN 14.17 May '22 C GDYN 12.50 2.45 GDYN 15.00 1.04 -1.41 2.50 1.77 0.15
36 ALTO 5.75 May '22 C ALTO 5.00 0.90 ALTO 6.00 0.28 -0.62 1.00 1.60 0.15
37 GATO 3.32 Dec '22 C GATO 2.50 1.35 GATO 5.00 0.43 -0.92 2.50 2.72 0.15
38 GEVO 4.02 Aug '22 C GEVO 2.50 1.74 GEVO 5.00 0.50 -1.24 2.50 2.02 0.15
39 CUK 16.16 May '22 C CUK 15.00 1.68 CUK 17.50 0.35 -1.32 2.50 1.89 0.14
40 NEXT 6.31 Jun '22 C NEXT 5.00 1.85 NEXT 7.50 0.68 -1.18 2.50 2.13 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.