# Bear Call Spreads Screener — NBIS > Screen NBIS 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | NBIS | 171.45 | [10-30 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00172500) | 0.918 | 10.20 | 245 | [10-30 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00170000) | 0.934 | 11.15 | 1,641 | -0.95 | 2.50 | 1.61 | 0.02 | | NBIS | 171.45 | [11-06 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00175000) | 0.920 | 12.45 | 63 | [11-06 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00172500) | 0.930 | 12.80 | 14 | -0.35 | 2.50 | 1.16 | 0.01 | | NBIS | 171.45 | [11-20 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00175000) | 0.947 | 17.40 | 300 | [11-20 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00172500) | 0.954 | 18.30 | 200 | -0.90 | 2.50 | 1.56 | 0.01 | | NBIS | 171.45 | [11-20 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00170000) | 0.950 | 19.70 | 693 | [11-20 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00167500) | 0.955 | 20.70 | 78 | -1.00 | 2.50 | 1.67 | 0.01 | | NBIS | 171.45 | [10-23 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00167500) | 1.084 | 8.85 | 947 | [10-23 165.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00165000) | 1.087 | 10.25 | 1,647 | -1.40 | 2.50 | 2.27 | 0.00 | | NBIS | 171.45 | [11-20 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00167500) | 0.955 | 20.95 | 78 | [11-20 165.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00165000) | 0.958 | 21.95 | 207 | -1.00 | 2.50 | 1.67 | 0.00 | | NBIS | 171.45 | [10-30 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00167500) | 0.934 | 12.75 | 76 | [10-30 165.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00165000) | 0.937 | 13.65 | 1,157 | -0.90 | 2.50 | 1.56 | 0.00 | | NBIS | 171.45 | [10-23 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00170000) | 1.081 | 7.45 | 5,712 | [10-23 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00167500) | 1.084 | 8.75 | 947 | -1.30 | 2.50 | 2.08 | 0.00 | | NBIS | 171.45 | [10-23 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00172500) | 1.079 | 6.25 | 3,051 | [10-23 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00170000) | 1.081 | 7.40 | 5,712 | -1.15 | 2.50 | 1.85 | 0.00 | | NBIS | 171.45 | [11-06 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00167500) | 0.929 | 16.25 | 28 | [11-06 165.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261106C00165000) | 0.930 | 16.30 | 47 | -0.05 | 2.50 | 1.02 | 0.00 | | NBIS | 171.45 | [10-30 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00170000) | 0.934 | 11.55 | 1,641 | [10-30 167.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00167500) | 0.934 | 12.25 | 76 | -0.70 | 2.50 | 1.39 | 0.00 | | NBIS | 171.45 | [10-23 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00175000) | 1.082 | 5.20 | 6,254 | [10-23 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261023C00172500) | 1.079 | 6.15 | 3,051 | -0.95 | 2.50 | 1.61 | 0.00 | | NBIS | 171.45 | [11-20 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00172500) | 0.954 | 18.55 | 200 | [11-20 170.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261120C00170000) | 0.950 | 19.50 | 693 | -0.95 | 2.50 | 1.61 | 0.00 | | NBIS | 171.45 | [10-30 175.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00175000) | 0.930 | 9.10 | 1,451 | [10-30 172.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NBIS%20%20261030C00172500) | 0.918 | 9.85 | 245 | -0.75 | 2.50 | 1.43 | -0.01 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/NBIS.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/NBIS.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/NBIS.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/NBIS.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/NBIS.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/NBIS.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/NBIS.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/NBIS.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/NBIS.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/NBIS.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/NBIS.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/NBIS.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/NBIS.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/NBIS.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/NBIS.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt