Bear Call Spreads — ASAN

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Leg 1	Price 1	Leg 2	Price 2	Premium	Spread Ratio	Net IVol
ASAN	9.33	10-16 5.00	4.70	10-16 2.50	6.60	-1.90	4.17	1.87
ASAN	9.33	02-19 7.50	2.80	02-19 5.00	4.30	-1.50	2.50	1.67
ASAN	9.33	10-16 7.50	2.15	10-16 5.00	4.10	-1.95	4.55	1.35
ASAN	9.33	11-20 5.00	4.80	11-20 2.50	6.60	-1.80	3.57	1.24
ASAN	9.33	11-20 7.50	2.30	11-20 5.00	4.10	-1.80	3.57	0.73
ASAN	9.33	12-18 5.00	4.90	12-18 2.50	6.60	-1.70	3.13	0.64
ASAN	9.33	01-15 5.00	4.80	01-15 2.50	6.60	-1.80	3.57	0.46
ASAN	9.33	12-18 7.50	2.45	12-18 5.00	4.30	-1.85	3.85	0.27
ASAN	9.33	01-15 7.50	2.70	01-15 5.00	4.30	-1.60	2.78	0.22
ASAN	9.33	01-21 5.00	5.60	01-21 2.50	6.90	-1.30	2.08	0.16
ASAN	9.33	02-19 12.50	1.00	02-19 10.00	1.30	-0.30	1.14	0.15
ASAN	9.33	05-21 7.50	3.40	05-21 5.00	4.50	-1.10	1.79	0.10
ASAN	9.33	01-21 7.50	4.30	01-21 5.00	5.10	-0.80	1.47	0.09
ASAN	9.33	12-18 10.00	1.10	12-18 7.50	2.10	-1.00	1.67	0.08
ASAN	9.33	02-19 10.00	1.55	02-19 7.50	2.50	-0.95	1.61	0.06
ASAN	9.33	01-21 10.00	3.30	01-21 7.50	3.80	-0.50	1.25	0.05
ASAN	9.33	11-20 12.50	0.15	11-20 10.00	0.55	-0.40	1.19	0.05
ASAN	9.33	01-15 12.50	0.55	01-15 10.00	1.10	-0.55	1.28	0.04
ASAN	9.33	10-16 10.00	0.25	10-16 7.50	1.70	-1.45	2.38	0.04
ASAN	9.33	05-21 10.00	2.05	05-21 7.50	2.90	-0.85	1.52	0.04
ASAN	9.33	12-18 12.50	0.45	12-18 10.00	0.80	-0.35	1.16	0.04
ASAN	9.33	01-15 10.00	1.45	01-15 7.50	2.40	-0.95	1.61	0.03
ASAN	9.33	01-19 7.50	5.30	01-19 5.00	5.50	-0.20	1.09	0.03
ASAN	9.33	01-19 10.00	4.40	01-19 7.50	4.70	-0.30	1.14	0.01
ASAN	9.33	05-21 12.50	1.35	05-21 10.00	1.85	-0.50	1.25	0.01
ASAN	9.33	01-21 12.50	2.50	01-21 10.00	2.85	-0.35	1.16	0.00
ASAN	9.33	01-19 12.50	3.80	01-19 10.00	3.90	-0.10	1.04	-0.01
ASAN	9.33	11-20 10.00	0.70	11-20 7.50	1.85	-1.15	1.85	-0.14
ASAN	9.33	02-19 5.00	4.90	02-19 2.50	6.60	-1.70	3.13	-1.05

Save settings as