# Bear Call Spreads Screener — DPZ > Screen DPZ options for bear call spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | DPZ | 305.42 | [11-20 300.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261120C00300000) | 0.345 | 17.60 | 4 | [11-20 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261120C00290000) | 0.395 | 18.90 | 5 | -1.30 | 10.00 | 1.15 | 0.05 | | DPZ | 305.42 | [12-18 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261218C00290000) | 0.276 | 29.60 | 0 | [12-18 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261218C00280000) | 0.324 | 31.00 | 0 | -1.40 | 10.00 | 1.16 | 0.05 | | DPZ | 305.42 | [03-19 300.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270319C00300000) | 0.347 | 33.60 | 0 | [03-19 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270319C00290000) | 0.367 | 33.80 | 0 | -0.20 | 10.00 | 1.02 | 0.02 | | DPZ | 305.42 | [01-15 310.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270115C00310000) | 0.314 | 18.10 | 2 | [01-15 300.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270115C00300000) | 0.324 | 19.70 | 4 | -1.60 | 10.00 | 1.19 | 0.01 | | DPZ | 305.42 | [11-20 310.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261120C00310000) | 0.337 | 11.70 | 16 | [11-20 300.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261120C00300000) | 0.345 | 12.70 | 4 | -1.00 | 10.00 | 1.11 | 0.01 | | DPZ | 305.42 | [11-20 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261120C00290000) | 0.395 | 23.50 | 5 | [11-20 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20261120C00280000) | 0.394 | 25.40 | 1 | -1.90 | 10.00 | 1.24 | 0.00 | | DPZ | 305.42 | [03-19 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270319C00290000) | 0.367 | 38.80 | 0 | [03-19 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270319C00280000) | 0.362 | 39.00 | 0 | -0.20 | 10.00 | 1.02 | -0.01 | | DPZ | 305.42 | [03-19 310.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270319C00310000) | 0.360 | 27.40 | 0 | [03-19 300.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270319C00300000) | 0.347 | 27.80 | 0 | -0.40 | 10.00 | 1.04 | -0.01 | | DPZ | 305.42 | [01-15 300.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270115C00300000) | 0.324 | 25.10 | 4 | [01-15 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DPZ%20%20%20270115C00290000) | 0.310 | 26.00 | 0 | -0.90 | 10.00 | 1.10 | -0.02 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/DPZ.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/DPZ.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/DPZ.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/DPZ.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/DPZ.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/DPZ.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/DPZ.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/DPZ.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/DPZ.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/DPZ.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/DPZ.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/DPZ.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/DPZ.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/DPZ.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/DPZ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt