# Bear Call Spreads Screener — NOW > Screen NOW 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | NOW | 145.36 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00147000) | 0.649 | 9.40 | 14 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00146000) | 0.664 | 9.70 | 26 | -0.30 | 1.00 | 1.43 | 0.01 | | NOW | 145.36 | [10-23 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00145000) | 0.584 | 3.75 | 1,602 | [10-23 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00144000) | 0.592 | 4.25 | 845 | -0.50 | 1.00 | 2.00 | 0.01 | | NOW | 145.36 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00146000) | 0.577 | 3.30 | 962 | [10-23 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00145000) | 0.584 | 3.70 | 1,602 | -0.40 | 1.00 | 1.67 | 0.01 | | NOW | 145.36 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00146000) | 0.718 | 9.05 | 28 | [11-06 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00145000) | 0.721 | 9.35 | 15 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00147000) | 0.825 | 7.65 | 122 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00146000) | 0.827 | 7.95 | 75 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-27 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00146000) | 0.595 | 11.10 | 1 | [11-27 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00145000) | 0.597 | 11.40 | 3 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [12-18 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00145000) | 0.565 | 13.70 | 382 | [12-18 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00144000) | 0.567 | 13.90 | 167 | -0.20 | 1.00 | 1.25 | 0.00 | | NOW | 145.36 | [11-13 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00145000) | 0.664 | 10.30 | 14 | [11-13 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00144000) | 0.666 | 10.65 | 12 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [10-30 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00145000) | 0.828 | 8.55 | 295 | [10-30 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00144000) | 0.829 | 8.90 | 506 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00146000) | 0.664 | 9.85 | 26 | [11-13 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00145000) | 0.664 | 10.15 | 14 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-27 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00144000) | 0.597 | 12.10 | 2 | [11-27 143.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00143000) | 0.598 | 12.40 | 27 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00146000) | 0.827 | 8.10 | 75 | [10-30 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00145000) | 0.828 | 8.40 | 295 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-13 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00144000) | 0.666 | 10.85 | 12 | [11-13 143.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00143000) | 0.666 | 11.15 | 5 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-27 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00147000) | 0.595 | 10.65 | 24 | [11-27 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00146000) | 0.595 | 10.90 | 1 | -0.25 | 1.00 | 1.33 | 0.00 | | NOW | 145.36 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00147000) | 0.718 | 8.60 | 98 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00146000) | 0.718 | 8.75 | 28 | -0.15 | 1.00 | 1.18 | 0.00 | | NOW | 145.36 | [11-27 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00145000) | 0.597 | 11.60 | 3 | [11-27 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00144000) | 0.597 | 11.85 | 2 | -0.25 | 1.00 | 1.33 | 0.00 | | NOW | 145.36 | [11-06 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00145000) | 0.721 | 9.55 | 15 | [11-06 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00144000) | 0.721 | 9.85 | 188 | -0.30 | 1.00 | 1.43 | 0.00 | | NOW | 145.36 | [11-06 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00144000) | 0.721 | 10.00 | 188 | [11-06 143.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00143000) | 0.720 | 10.35 | 111 | -0.35 | 1.00 | 1.54 | 0.00 | | NOW | 145.36 | [12-18 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00146000) | 0.569 | 13.25 | 43 | [12-18 145.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00145000) | 0.565 | 13.40 | 382 | -0.15 | 1.00 | 1.18 | 0.00 | | NOW | 145.36 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00147000) | 0.582 | 2.82 | 3,443 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00146000) | 0.577 | 3.15 | 962 | -0.33 | 1.00 | 1.49 | 0.00 | | NOW | 145.36 | [10-23 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00144000) | 0.592 | 4.35 | 845 | [10-23 143.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00143000) | 0.585 | 4.80 | 1,138 | -0.45 | 1.00 | 1.82 | -0.01 | | NOW | 145.36 | [10-30 144.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00144000) | 0.829 | 9.05 | 506 | [10-30 143.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00143000) | 0.803 | 9.10 | 168 | -0.05 | 1.00 | 1.05 | -0.03 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/NOW.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/NOW.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/NOW.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/NOW.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/NOW.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/NOW.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/NOW.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/NOW.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/NOW.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/NOW.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/NOW.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/NOW.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/NOW.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/NOW.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/NOW.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt