# Bear Call Spreads Screener — FAST > Screen FAST 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | FAST | 51.02 | [12-18 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | 0.241 | 2.85 | 61 | [12-18 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00047500) | 0.389 | 3.30 | 0 | -0.45 | 2.50 | 1.22 | 0.15 | | FAST | 51.02 | [11-20 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00050000) | 0.239 | 2.10 | 401 | [11-20 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00047500) | 0.287 | 2.50 | 1 | -0.40 | 2.50 | 1.19 | 0.05 | | FAST | 51.02 | [06-17 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00055000) | 0.218 | 3.10 | 0 | [06-17 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270617C00052500) | 0.252 | 3.60 | 0 | -0.50 | 2.50 | 1.25 | 0.03 | | FAST | 51.02 | [02-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00050000) | 0.243 | 3.70 | 0 | [02-19 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00047500) | 0.276 | 3.90 | 1 | -0.20 | 2.50 | 1.09 | 0.03 | | FAST | 51.02 | [11-20 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00052500) | 0.220 | 0.85 | 377 | [11-20 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00050000) | 0.239 | 1.90 | 401 | -1.05 | 2.50 | 1.72 | 0.02 | | FAST | 51.02 | [12-18 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00052500) | 0.224 | 1.40 | 162 | [12-18 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00050000) | 0.241 | 2.20 | 61 | -0.80 | 2.50 | 1.47 | 0.02 | | FAST | 51.02 | [02-19 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00052500) | 0.237 | 3.20 | 0 | [02-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270219C00050000) | 0.243 | 3.40 | 0 | -0.20 | 2.50 | 1.09 | 0.01 | | FAST | 51.02 | [01-15 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00052500) | 0.229 | 1.85 | 9 | [01-15 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00050000) | 0.227 | 2.70 | 0 | -0.85 | 2.50 | 1.52 | 0.00 | | FAST | 51.02 | [01-15 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00055000) | 0.232 | 1.00 | 225 | [01-15 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20270115C00052500) | 0.229 | 1.55 | 9 | -0.55 | 2.50 | 1.28 | 0.00 | | FAST | 51.02 | [01-21 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00055000) | 0.242 | 5.30 | 45 | [01-21 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20280121C00052500) | 0.238 | 5.70 | 0 | -0.40 | 2.50 | 1.19 | 0.00 | | FAST | 51.02 | [11-20 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00055000) | 0.225 | 0.30 | 2,127 | [11-20 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261120C00052500) | 0.220 | 0.70 | 377 | -0.40 | 2.50 | 1.19 | 0.00 | | FAST | 51.02 | [12-18 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00055000) | 0.238 | 0.70 | 42 | [12-18 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FAST%20%20261218C00052500) | 0.224 | 1.15 | 162 | -0.45 | 2.50 | 1.22 | -0.01 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/FAST.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/FAST.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/FAST.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/FAST.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/FAST.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/FAST.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/FAST.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/FAST.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/FAST.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/FAST.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/FAST.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/FAST.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/FAST.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/FAST.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/FAST.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt