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 CGNT 7.36 Mar '24 C CGNT 5.00 2.40 CGNT 7.50 0.12 -2.28 2.50 1.10 1.28
2 GSIT 4.59 Mar '24 C GSIT 2.50 2.15 GSIT 5.00 0.35 -1.80 2.50 1.39 1.15
3 HRTG 6.75 Mar '24 C HRTG 5.00 1.90 HRTG 7.50 0.15 -1.75 2.50 1.43 1.05
4 HTZ 7.50 Mar '24 C HTZ 5.00 2.52 HTZ 7.50 0.30 -2.23 2.50 1.12 0.91
5 COOK 2.36 Mar '24 C COOK 2.00 0.57 COOK 3.00 0.12 -0.45 1.00 2.22 0.60
6 NAPA 9.44 Mar '24 C NAPA 7.50 2.10 NAPA 10.00 0.33 -1.77 2.50 1.41 0.57
7 TTI 3.93 Mar '24 C TTI 3.00 0.95 TTI 4.00 0.12 -0.82 1.00 1.21 0.57
8 VTEX 9.41 Apr '24 C VTEX 7.50 2.43 VTEX 10.00 0.45 -1.98 2.50 1.26 0.56
9 NN 3.67 Mar '24 C NN 3.00 0.80 NN 4.00 0.19 -0.61 1.00 1.64 0.45
10 CDMO 6.10 Apr '24 C CDMO 5.00 1.50 CDMO 7.50 0.15 -1.35 2.50 1.85 0.45
11 MVIS 2.38 Apr '24 C MVIS 2.00 0.68 MVIS 2.50 0.32 -0.36 0.50 1.39 0.44
12 IE 9.33 Mar '24 C IE 7.50 1.89 IE 10.00 0.15 -1.74 2.50 1.44 0.42
13 MAXN 4.00 Mar '24 C MAXN 3.50 0.78 MAXN 4.50 0.25 -0.53 1.00 1.89 0.40
14 HNST 3.93 May '24 C HNST 2.50 1.66 HNST 5.00 0.33 -1.33 2.50 1.88 0.37
15 MAXN 4.00 Mar '24 C MAXN 3.50 0.78 MAXN 4.00 0.44 -0.34 0.50 1.47 0.36
16 ASLE 9.40 Mar '24 C ASLE 7.50 2.15 ASLE 10.00 0.57 -1.58 2.50 1.59 0.34
17 HRTX 2.59 Apr '24 C HRTX 2.00 0.75 HRTX 3.00 0.18 -0.57 1.00 1.75 0.33
18 HEAR 10.28 Mar '24 C HEAR 10.00 0.95 HEAR 11.00 0.38 -0.57 1.00 1.74 0.27
19 BANC 14.77 Mar '24 C BANC 12.50 2.30 BANC 15.00 0.28 -2.02 2.50 1.23 0.26
20 HLF 8.62 Mar '24 C HLF 8.00 0.88 HLF 9.00 0.25 -0.63 1.00 1.59 0.25
21 MVIS 2.38 Jan '25 C MVIS 2.00 1.16 MVIS 2.50 0.82 -0.34 0.50 1.47 0.24
22 CPRX 16.64 Mar '24 C CPRX 15.00 1.75 CPRX 17.50 0.12 -1.62 2.50 1.54 0.23
23 GRND 8.71 Mar '24 C GRND 7.50 1.69 GRND 10.00 0.48 -1.21 2.50 2.07 0.22
24 CYH 2.76 Jun '24 C CYH 2.00 1.03 CYH 3.00 0.45 -0.58 1.00 1.72 0.22
25 VIXY 14.05 Mar '24 C VIXY 14.00 0.55 VIXY 14.50 0.17 -0.38 0.50 1.32 0.22
26 MSOS 7.75 Mar '24 C MSOS 7.50 0.66 MSOS 8.00 0.33 -0.33 0.50 1.52 0.21
27 SWIM 3.34 Aug '24 C SWIM 2.50 1.20 SWIM 5.00 0.20 -1.00 2.50 2.50 0.21
28 HNRG 8.81 Mar '24 C HNRG 7.50 1.45 HNRG 10.00 0.15 -1.30 2.50 1.92 0.19
29 REAL 3.90 Apr '24 C REAL 3.50 0.78 REAL 4.00 0.45 -0.33 0.50 1.52 0.18
30 MSOX 4.00 Mar '24 C MSOX 3.00 1.10 MSOX 4.00 0.45 -0.65 1.00 1.54 0.17
31 PTLO 14.11 Apr '24 C PTLO 12.50 2.05 PTLO 15.00 0.45 -1.60 2.50 1.56 0.17
32 NG 2.61 Apr '24 C NG 2.00 0.70 NG 3.00 0.15 -0.55 1.00 1.82 0.16
33 SVRA 5.59 Aug '24 C SVRA 5.00 1.65 SVRA 7.50 0.62 -1.03 2.50 2.43 0.16
34 MPW 4.44 Mar '24 C MPW 4.00 0.51 MPW 4.50 0.17 -0.34 0.50 1.47 0.15
35 DADA 2.46 Apr '24 C DADA 2.00 0.65 DADA 2.50 0.35 -0.30 0.50 1.67 0.15
36 CRDF 3.51 Aug '24 C CRDF 2.50 1.70 CRDF 5.00 0.81 -0.89 2.50 2.81 0.15
37 GPRO 2.30 Jul '24 C GPRO 2.00 0.60 GPRO 3.00 0.17 -0.43 1.00 2.35 0.14
38 SKIN 3.65 May '24 C SKIN 3.00 1.11 SKIN 4.00 0.60 -0.51 1.00 1.96 0.14
39 ASX 11.66 Mar '24 C ASX 10.00 1.75 ASX 12.50 0.23 -1.53 2.50 1.64 0.14
40 ASLE 9.40 Apr '24 C ASLE 7.50 2.40 ASLE 10.00 0.95 -1.45 2.50 1.72 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.