Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 ALTG 4.75 Aug '25 C ALTG 2.50 2.99 ALTG 5.00 0.60 -2.39 2.50 1.04 1.61
2 XERS 4.71 Jul '25 C XERS 2.50 2.64 XERS 5.00 0.52 -2.12 2.50 1.18 1.25
3 DNUT 4.31 May '25 C DNUT 2.50 1.85 DNUT 5.00 0.12 -1.73 2.50 1.45 0.89
4 RSKD 4.65 Jun '25 C RSKD 2.50 2.25 RSKD 5.00 0.25 -2.00 2.50 1.25 0.85
5 AKBA 2.45 May '25 C AKBA 2.00 0.55 AKBA 2.50 0.15 -0.40 0.50 1.25 0.65
6 LEG 9.53 May '25 C LEG 7.50 2.12 LEG 10.00 0.17 -1.95 2.50 1.28 0.54
7 NVDQ 2.73 May '25 C NVDQ 2.00 0.80 NVDQ 3.00 0.15 -0.65 1.00 1.54 0.50
8 CRDF 2.82 May '25 C CRDF 2.50 0.54 CRDF 3.00 0.20 -0.34 0.50 1.47 0.49
9 ABEO 6.56 May '25 C ABEO 5.00 1.75 ABEO 7.50 0.28 -1.47 2.50 1.69 0.43
10 MBOT 2.39 May '25 C MBOT 2.00 0.50 MBOT 2.50 0.17 -0.33 0.50 1.54 0.34
11 PONY 10.40 May '25 C PONY 10.00 2.10 PONY 12.50 0.98 -1.12 2.50 2.23 0.32
12 SHLS 3.84 May '25 C SHLS 3.00 0.90 SHLS 4.00 0.20 -0.70 1.00 1.43 0.31
13 AXL 3.99 May '25 C AXL 3.00 1.02 AXL 4.00 0.25 -0.77 1.00 1.29 0.31
14 NVDQ 2.73 Jun '25 C NVDQ 2.00 0.85 NVDQ 3.00 0.22 -0.63 1.00 1.59 0.30
15 BGS 6.71 May '25 C BGS 6.00 0.93 BGS 7.00 0.25 -0.68 1.00 1.47 0.30
16 AGEN 3.11 Jun '25 C AGEN 3.00 0.69 AGEN 4.00 0.25 -0.44 1.00 2.27 0.28
17 SGML 8.29 May '25 C SGML 8.00 0.75 SGML 9.00 0.17 -0.58 1.00 1.74 0.28
18 XERS 4.71 Oct '25 C XERS 2.50 2.45 XERS 5.00 0.85 -1.60 2.50 1.56 0.27
19 PDYN 6.25 Jun '25 C PDYN 6.00 1.17 PDYN 7.00 0.55 -0.62 1.00 1.61 0.26
20 OPRA 17.47 May '25 C OPRA 15.00 2.60 OPRA 17.50 0.55 -2.05 2.50 1.22 0.26
21 LAC 2.93 May '25 C LAC 2.50 0.48 LAC 3.00 0.12 -0.36 0.50 1.39 0.26
22 HDSN 6.71 May '25 C HDSN 6.00 0.90 HDSN 7.00 0.24 -0.66 1.00 1.52 0.24
23 FLNC 4.34 May '25 C FLNC 4.00 0.68 FLNC 5.00 0.20 -0.48 1.00 2.11 0.24
24 CMP 13.71 May '25 C CMP 12.50 1.55 CMP 15.00 0.17 -1.38 2.50 1.81 0.24
25 TDUP 4.42 Jun '25 C TDUP 2.50 1.98 TDUP 5.00 0.37 -1.61 2.50 1.56 0.24
26 TMC 2.98 Nov '25 C TMC 2.50 1.20 TMC 3.00 0.82 -0.38 0.50 1.33 0.24
27 GDOT 8.23 May '25 C GDOT 7.50 1.12 GDOT 10.00 0.12 -1.01 2.50 2.49 0.21
28 HRTX 2.31 Sep '25 C HRTX 2.00 0.75 HRTX 3.00 0.30 -0.45 1.00 2.22 0.21
29 EBS 5.14 May '25 C EBS 5.00 0.69 EBS 6.00 0.26 -0.43 1.00 2.33 0.19
30 AESI 14.46 May '25 C AESI 12.50 2.15 AESI 15.00 0.45 -1.70 2.50 1.47 0.19
31 TWI 7.01 Jul '25 C TWI 5.00 2.17 TWI 7.50 0.50 -1.67 2.50 1.49 0.19
32 PCT 6.72 May '25 C PCT 6.50 0.79 PCT 7.00 0.47 -0.32 0.50 1.59 0.18
33 BUR 13.97 May '25 C BUR 12.50 1.92 BUR 15.00 0.50 -1.42 2.50 1.76 0.17
34 PBPB 8.72 May '25 C PBPB 8.00 0.95 PBPB 9.00 0.30 -0.65 1.00 1.54 0.17
35 NVTS 2.05 Jun '25 C NVTS 2.00 0.34 NVTS 2.50 0.12 -0.22 0.50 2.33 0.17
36 DDD 2.01 Aug '25 C DDD 2.00 0.43 DDD 2.50 0.20 -0.23 0.50 2.17 0.17
37 BZAI 2.69 May '25 C BZAI 2.00 0.72 BZAI 3.00 0.12 -0.60 1.00 1.67 0.17
38 NTLA 8.84 May '25 C NTLA 7.50 1.55 NTLA 10.00 0.24 -1.31 2.50 1.91 0.16
39 FLNC 4.34 Aug '25 C FLNC 4.00 1.25 FLNC 5.00 0.75 -0.50 1.00 2.00 0.16
40 TDUP 4.42 Jul '25 C TDUP 2.50 2.00 TDUP 5.00 0.47 -1.53 2.50 1.63 0.15
Try the new report
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.