Bear Call Spreads
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| XPOF | 4.85 | 10-16 5.00 | 0.15 | 10-16 2.50 | 2.30 | -2.15 | 7.14 | 3.04 |
| RZLV | 2.08 | 10-09 2.00 | 0.15 | 10-09 1.50 | 0.45 | -0.30 | 2.50 | 2.86 |
| RXT | 3.85 | 10-09 3.50 | 0.45 | 10-09 3.00 | 0.75 | -0.30 | 2.50 | 2.82 |
| JBLU | 3.97 | 10-09 3.50 | 0.65 | 10-09 3.00 | 0.84 | -0.19 | 1.61 | 2.22 |
| PTLO | 3.79 | 10-16 3.00 | 0.85 | 10-16 2.00 | 1.65 | -0.80 | 5.00 | 1.74 |
| SNDQ | 11.22 | 10-09 11.00 | 0.50 | 10-09 10.50 | 0.55 | -0.05 | 1.11 | 1.71 |
| BTG | 5.00 | 10-09 4.50 | 0.65 | 10-09 4.00 | 0.85 | -0.20 | 1.67 | 1.70 |
| RXRX | 4.27 | 10-16 4.00 | 0.50 | 10-16 3.50 | 0.71 | -0.21 | 1.72 | 1.43 |
| MSTY | 15.83 | 10-16 16.00 | 0.30 | 10-16 15.00 | 0.75 | -0.45 | 1.82 | 1.38 |
| RIG | 5.39 | 10-09 5.00 | 0.46 | 10-09 4.50 | 0.79 | -0.33 | 2.94 | 1.35 |
| BGS | 2.53 | 10-16 2.00 | 0.60 | 10-16 1.00 | 1.40 | -0.80 | 5.00 | 1.32 |
| DDD | 3.41 | 10-16 3.00 | 0.55 | 10-16 2.50 | 0.75 | -0.20 | 1.67 | 1.31 |
| KOS | 2.59 | 10-16 2.50 | 0.20 | 10-16 2.00 | 0.50 | -0.30 | 2.50 | 1.22 |
| AMC | 2.88 | 10-16 2.50 | 0.39 | 10-16 2.00 | 0.85 | -0.46 | 12.50 | 1.06 |
| RWT | 3.34 | 10-16 3.00 | 0.60 | 10-16 2.00 | 1.25 | -0.65 | 2.86 | 1.05 |
| UA | 4.70 | 11-20 5.00 | 0.30 | 11-20 2.50 | 2.10 | -1.80 | 3.57 | 1.03 |
| AMC | 2.88 | 10-09 2.50 | 0.39 | 10-09 2.00 | 0.84 | -0.45 | 10.00 | 0.97 |
| BORR | 4.30 | 10-16 4.00 | 0.40 | 10-16 3.00 | 1.25 | -0.85 | 6.67 | 0.89 |
| RITM | 8.53 | 10-16 8.00 | 0.60 | 10-16 7.00 | 1.40 | -0.80 | 5.00 | 0.73 |
| STLA | 4.61 | 10-09 4.50 | 0.20 | 10-09 4.00 | 0.55 | -0.35 | 3.33 | 0.73 |
| GRAB | 3.08 | 10-23 3.00 | 0.17 | 10-23 2.50 | 0.50 | -0.33 | 2.94 | 0.69 |
| PACB | 2.72 | 10-16 2.00 | 0.80 | 10-16 1.50 | 1.00 | -0.20 | 1.67 | 0.67 |
| WTI | 3.57 | 10-16 3.50 | 0.25 | 10-16 3.00 | 0.55 | -0.30 | 2.50 | 0.60 |
| INFQ | 11.64 | 10-09 11.50 | 0.40 | 10-09 11.00 | 0.70 | -0.30 | 2.50 | 0.58 |
| NUAI | 5.53 | 10-09 5.50 | 0.25 | 10-09 5.00 | 0.40 | -0.15 | 1.43 | 0.54 |
| POET | 7.42 | 10-09 7.00 | 0.64 | 10-09 6.50 | 0.73 | -0.09 | 1.22 | 0.54 |
| MSTZ | 2.66 | 12-18 3.00 | 0.50 | 12-18 2.00 | 0.80 | -0.30 | 1.43 | 0.53 |
| COTY | 2.80 | 11-20 3.00 | 0.20 | 11-20 2.00 | 0.75 | -0.55 | 2.22 | 0.51 |
| HYLN | 3.85 | 10-16 4.00 | 0.25 | 10-16 3.00 | 0.80 | -0.55 | 2.22 | 0.50 |
| CLOV | 4.56 | 10-09 4.50 | 0.21 | 10-09 4.00 | 0.48 | -0.27 | 2.17 | 0.47 |
| AMC | 2.88 | 11-06 2.50 | 0.56 | 11-06 2.00 | 0.77 | -0.21 | 1.72 | 0.46 |
| ITUB | 9.74 | 10-16 9.00 | 0.90 | 10-16 8.00 | 1.65 | -0.75 | 4.00 | 0.46 |
| SPCE | 3.01 | 10-16 3.00 | 0.14 | 10-16 2.50 | 0.42 | -0.28 | 2.27 | 0.46 |
| AI | 11.23 | 10-09 11.00 | 0.41 | 10-09 10.50 | 0.70 | -0.29 | 2.38 | 0.46 |
| FLNC | 7.67 | 10-16 8.00 | 0.30 | 10-16 7.00 | 0.60 | -0.30 | 1.43 | 0.45 |
| TE | 3.73 | 11-06 3.50 | 0.60 | 11-06 3.00 | 0.70 | -0.10 | 1.25 | 0.45 |
| CLOV | 4.56 | 10-16 4.50 | 0.30 | 10-16 4.00 | 0.48 | -0.18 | 1.56 | 0.44 |
| AVAH | 12.31 | 10-16 12.50 | 0.40 | 10-16 10.00 | 2.20 | -1.80 | 3.57 | 0.44 |
| CDE | 16.50 | 10-09 16.00 | 0.70 | 10-09 15.50 | 0.90 | -0.20 | 1.67 | 0.44 |
| AMC | 2.88 | 10-30 2.50 | 0.50 | 10-30 2.00 | 0.70 | -0.20 | 1.67 | 0.44 |
| SPCE | 3.01 | 10-30 3.00 | 0.27 | 10-30 2.50 | 0.44 | -0.17 | 1.52 | 0.43 |
| SG | 9.16 | 10-09 9.00 | 0.40 | 10-09 8.50 | 0.60 | -0.20 | 1.67 | 0.43 |
| FRMI | 3.97 | 10-09 4.00 | 0.15 | 10-09 3.50 | 0.40 | -0.25 | 2.00 | 0.42 |
| BITO | 11.14 | 10-09 11.00 | 0.26 | 10-09 10.50 | 0.56 | -0.30 | 2.50 | 0.40 |
| MSOS | 4.47 | 10-16 4.50 | 0.19 | 10-16 4.00 | 0.42 | -0.23 | 1.85 | 0.40 |
| SPCE | 3.01 | 10-23 3.00 | 0.22 | 10-23 2.50 | 0.34 | -0.12 | 1.32 | 0.39 |
| SNAP | 5.81 | 10-16 5.50 | 0.44 | 10-16 5.00 | 0.80 | -0.36 | 3.57 | 0.39 |
| ONDS | 7.19 | 10-16 7.00 | 0.40 | 10-16 6.50 | 0.60 | -0.20 | 1.67 | 0.39 |
| NVAX | 11.22 | 10-09 11.00 | 0.53 | 10-09 10.50 | 0.75 | -0.22 | 1.79 | 0.39 |
| AUR | 5.72 | 10-16 6.00 | 0.15 | 10-16 5.50 | 0.30 | -0.15 | 1.43 | 0.39 |
| BBD | 4.34 | 10-16 4.00 | 0.40 | 10-16 3.50 | 0.80 | -0.40 | 5.00 | 0.38 |
| VG | 13.05 | 10-09 13.00 | 0.35 | 10-09 12.50 | 0.45 | -0.10 | 1.25 | 0.37 |
| SILJ | 26.27 | 10-09 26.50 | 0.33 | 10-09 26.00 | 0.42 | -0.09 | 1.22 | 0.37 |
| RXRX | 4.27 | 10-23 4.50 | 0.30 | 10-23 4.00 | 0.34 | -0.04 | 1.09 | 0.37 |
| SCO | 19.38 | 10-09 19.00 | 0.65 | 10-09 18.50 | 0.80 | -0.15 | 1.43 | 0.34 |
| CAG | 13.25 | 10-09 13.00 | 0.40 | 10-09 12.50 | 0.70 | -0.30 | 2.50 | 0.32 |
| SNAP | 5.81 | 10-23 5.50 | 0.51 | 10-23 5.00 | 0.78 | -0.27 | 2.17 | 0.31 |
| TLRY | 3.72 | 10-16 3.50 | 0.37 | 10-16 3.00 | 0.71 | -0.34 | 3.13 | 0.31 |
| LUMN | 5.91 | 10-16 6.00 | 0.20 | 10-16 5.50 | 0.45 | -0.25 | 2.00 | 0.31 |
| BW | 5.64 | 10-16 6.00 | 0.20 | 10-16 5.00 | 0.55 | -0.35 | 1.54 | 0.31 |
| NIO | 3.54 | 10-23 3.50 | 0.14 | 10-23 3.00 | 0.41 | -0.27 | 2.17 | 0.31 |
| BTG | 5.00 | 10-16 5.00 | 0.20 | 10-16 4.50 | 0.35 | -0.15 | 1.43 | 0.30 |
| AMC | 2.88 | 10-23 2.50 | 0.49 | 10-23 2.00 | 0.77 | -0.28 | 2.27 | 0.30 |
| CLF | 12.06 | 10-09 12.00 | 0.34 | 10-09 11.50 | 0.54 | -0.20 | 1.67 | 0.30 |
| SOUN | 5.63 | 10-23 5.50 | 0.33 | 10-23 5.00 | 0.49 | -0.16 | 1.47 | 0.29 |
| HTZ | 2.07 | 11-06 2.00 | 0.37 | 11-06 1.50 | 0.54 | -0.17 | 1.52 | 0.29 |
| AMPX | 9.33 | 10-16 9.00 | 0.65 | 10-16 8.50 | 0.70 | -0.05 | 1.11 | 0.28 |
| LAC | 2.41 | 11-06 2.50 | 0.15 | 11-06 2.00 | 0.43 | -0.28 | 2.27 | 0.28 |
| PBR | 23.99 | 10-09 23.50 | 0.73 | 10-09 23.00 | 0.98 | -0.25 | 2.00 | 0.28 |
| CRNC | 8.29 | 10-16 8.00 | 0.75 | 10-16 7.00 | 1.25 | -0.50 | 2.00 | 0.28 |
| KLAR | 13.25 | 10-16 13.00 | 0.55 | 10-16 12.50 | 0.65 | -0.10 | 1.25 | 0.27 |
| GRAB | 3.08 | 10-16 3.00 | 0.15 | 10-16 2.50 | 0.50 | -0.35 | 3.33 | 0.27 |
| AEO | 17.66 | 10-09 17.50 | 0.42 | 10-09 17.00 | 0.65 | -0.23 | 1.85 | 0.27 |
| LUMN | 5.91 | 10-09 5.50 | 0.50 | 10-09 5.00 | 0.79 | -0.29 | 2.38 | 0.26 |
| AES | 14.93 | 10-16 14.00 | 0.97 | 10-16 13.00 | 1.65 | -0.68 | 3.13 | 0.26 |
| DDD | 3.41 | 10-16 3.50 | 0.20 | 10-16 3.00 | 0.40 | -0.20 | 1.67 | 0.25 |
| ENVX | 2.55 | 11-06 2.50 | 0.36 | 11-06 2.00 | 0.57 | -0.21 | 1.72 | 0.25 |
| TMC | 3.52 | 10-30 3.50 | 0.35 | 10-30 3.00 | 0.55 | -0.20 | 1.67 | 0.24 |
| UUUU | 10.26 | 10-09 10.50 | 0.13 | 10-09 10.00 | 0.34 | -0.21 | 1.72 | 0.24 |
| LUNR | 14.41 | 10-09 14.00 | 0.65 | 10-09 13.50 | 0.88 | -0.23 | 1.85 | 0.24 |
| ARDX | 3.26 | 01-21 3.00 | 1.25 | 01-21 2.00 | 1.70 | -0.45 | 1.82 | 0.24 |
| KVYO | 17.41 | 10-16 17.50 | 0.75 | 10-16 15.00 | 2.50 | -1.75 | 3.33 | 0.23 |
| SWBI | 14.51 | 10-16 14.00 | 0.70 | 10-16 13.00 | 1.30 | -0.60 | 2.50 | 0.23 |
| SCHD | 32.65 | 10-09 32.50 | 0.40 | 10-09 32.00 | 0.45 | -0.05 | 1.11 | 0.23 |
| PRGO | 14.55 | 10-16 15.00 | 0.40 | 10-16 12.50 | 2.00 | -1.60 | 2.78 | 0.23 |
| AZ | 5.91 | 10-16 6.00 | 0.30 | 10-16 5.00 | 0.90 | -0.60 | 2.50 | 0.22 |
| HNST | 4.93 | 01-15 5.00 | 0.70 | 01-15 2.50 | 2.35 | -1.65 | 2.94 | 0.22 |
| T | 24.47 | 10-09 24.50 | 0.18 | 10-09 24.00 | 0.42 | -0.24 | 1.92 | 0.22 |
| CANE | 12.28 | 10-16 12.00 | 0.40 | 10-16 11.00 | 1.15 | -0.75 | 4.00 | 0.22 |
| RZLT | 4.38 | 01-15 5.00 | 1.30 | 01-15 2.50 | 2.15 | -0.85 | 1.52 | 0.21 |
| JOBY | 5.75 | 10-23 5.50 | 0.44 | 10-23 5.00 | 0.70 | -0.26 | 2.08 | 0.21 |
| FNKO | 6.31 | 11-20 7.50 | 0.50 | 11-20 5.00 | 1.50 | -1.00 | 1.67 | 0.21 |
| NAT | 8.21 | 10-16 8.00 | 0.45 | 10-16 7.00 | 1.15 | -0.70 | 3.33 | 0.21 |
| FIS | 33.82 | 10-09 34.00 | 0.45 | 10-09 33.00 | 0.85 | -0.40 | 1.67 | 0.20 |
| STUB | 6.00 | 10-16 5.50 | 0.70 | 10-16 5.00 | 0.85 | -0.15 | 1.43 | 0.20 |
| RXRX | 4.27 | 12-18 4.00 | 0.86 | 12-18 3.50 | 1.00 | -0.14 | 1.39 | 0.20 |
| FUBO | 9.25 | 10-16 9.50 | 0.34 | 10-16 9.00 | 0.38 | -0.04 | 1.09 | 0.20 |
| ACHR | 4.67 | 10-30 4.50 | 0.48 | 10-30 4.00 | 0.64 | -0.16 | 1.47 | 0.20 |
| BGS | 2.53 | 01-15 3.00 | 0.15 | 01-15 2.00 | 0.60 | -0.45 | 1.82 | 0.20 |
| ARRY | 3.82 | 11-20 4.00 | 0.45 | 11-20 3.00 | 0.90 | -0.45 | 1.82 | 0.19 |