# Bear Call Spreads Screener — ASX > Screen ASX options for bear call spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivoldiff, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Leg 1 | IVol 1 | Price 1 | Volume 1 | Leg 2 | IVol 2 | Price 2 | Volume 2 | Premium | Spread | Spread Ratio | Net IVol | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | ASX | 40.77 | [12-18 37.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00037500) | 0.628 | 6.10 | 2 | [12-18 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00035000) | 0.725 | 6.90 | 0 | -0.80 | 2.50 | 1.47 | 0.10 | | ASX | 40.77 | [01-15 37.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00037500) | 0.541 | 7.00 | 0 | [01-15 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00035000) | 0.635 | 7.80 | 0 | -0.80 | 2.50 | 1.47 | 0.09 | | ASX | 40.77 | [03-19 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270319C00042500) | 0.578 | 5.80 | 0 | [03-19 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270319C00040000) | 0.618 | 6.30 | 1 | -0.50 | 2.50 | 1.25 | 0.04 | | ASX | 40.77 | [11-20 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261120C00040000) | 0.682 | 3.80 | 11 | [11-20 37.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261120C00037500) | 0.716 | 4.70 | 0 | -0.90 | 2.50 | 1.56 | 0.04 | | ASX | 40.77 | [11-20 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261120C00045000) | 0.649 | 1.65 | 124 | [11-20 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261120C00042500) | 0.670 | 2.05 | 52 | -0.40 | 2.50 | 1.19 | 0.02 | | ASX | 40.77 | [01-15 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00042500) | 0.591 | 4.70 | 21 | [01-15 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00040000) | 0.608 | 4.80 | 45 | -0.10 | 2.50 | 1.04 | 0.02 | | ASX | 40.77 | [11-20 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261120C00042500) | 0.670 | 2.60 | 52 | [11-20 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261120C00040000) | 0.682 | 3.30 | 11 | -0.70 | 2.50 | 1.39 | 0.01 | | ASX | 40.77 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00045000) | 0.611 | 2.45 | 8 | [12-18 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00042500) | 0.622 | 2.95 | 3 | -0.50 | 2.50 | 1.25 | 0.01 | | ASX | 40.77 | [12-18 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00040000) | 0.617 | 4.50 | 7 | [12-18 37.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00037500) | 0.628 | 5.30 | 2 | -0.80 | 2.50 | 1.47 | 0.01 | | ASX | 40.77 | [01-15 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00045000) | 0.591 | 3.20 | 7 | [01-15 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00042500) | 0.591 | 3.70 | 21 | -0.50 | 2.50 | 1.25 | 0.00 | | ASX | 40.77 | [12-18 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00042500) | 0.622 | 3.50 | 3 | [12-18 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20261218C00040000) | 0.617 | 4.10 | 7 | -0.60 | 2.50 | 1.32 | -0.01 | | ASX | 40.77 | [03-19 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270319C00045000) | 0.597 | 4.90 | 2 | [03-19 42.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270319C00042500) | 0.578 | 5.20 | 0 | -0.30 | 2.50 | 1.14 | -0.02 | | ASX | 40.77 | [01-15 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00040000) | 0.608 | 5.30 | 45 | [01-15 37.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ASX%20%20%20270115C00037500) | 0.541 | 5.70 | 0 | -0.40 | 2.50 | 1.19 | -0.07 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/ASX.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/ASX.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/ASX.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/ASX.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/ASX.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/ASX.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/ASX.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/ASX.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/ASX.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/ASX.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/ASX.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/ASX.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/ASX.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/ASX.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/ASX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt