# Bear Call Spreads Screener — VTI > Screen VTI 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | VTI | 377.09 | [01-15 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00375000) | 0.154 | 14.80 | 0 | [01-15 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00370000) | 0.178 | 16.10 | 0 | -1.30 | 5.00 | 1.35 | 0.02 | | VTI | 377.09 | [11-20 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00375000) | 0.162 | 8.30 | 6 | [11-20 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00370000) | 0.187 | 11.20 | 2 | -2.90 | 5.00 | 2.38 | 0.02 | | VTI | 377.09 | [12-18 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00370000) | 0.180 | 16.60 | 0 | [12-18 365.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00365000) | 0.199 | 18.20 | 0 | -1.60 | 5.00 | 1.47 | 0.02 | | VTI | 377.09 | [11-20 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00380000) | 0.146 | 5.20 | 145 | [11-20 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00375000) | 0.162 | 7.20 | 6 | -2.00 | 5.00 | 1.67 | 0.02 | | VTI | 377.09 | [12-18 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00385000) | 0.145 | 5.80 | 19 | [12-18 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00380000) | 0.160 | 7.60 | 1 | -1.80 | 5.00 | 1.56 | 0.02 | | VTI | 377.09 | [11-20 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00385000) | 0.131 | 2.80 | 78 | [11-20 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00380000) | 0.146 | 4.60 | 145 | -1.80 | 5.00 | 1.56 | 0.02 | | VTI | 377.09 | [01-15 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00370000) | 0.178 | 18.50 | 0 | [01-15 365.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00365000) | 0.193 | 20.20 | 0 | -1.70 | 5.00 | 1.52 | 0.01 | | VTI | 377.09 | [03-19 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00380000) | 0.168 | 17.40 | 0 | [03-19 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00375000) | 0.178 | 18.90 | 0 | -1.50 | 5.00 | 1.43 | 0.01 | | VTI | 377.09 | [03-19 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00375000) | 0.178 | 20.50 | 0 | [03-19 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00370000) | 0.184 | 21.10 | 0 | -0.60 | 5.00 | 1.14 | 0.01 | | VTI | 377.09 | [03-19 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00385000) | 0.163 | 13.70 | 10 | [03-19 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00380000) | 0.168 | 15.00 | 0 | -1.30 | 5.00 | 1.35 | 0.01 | | VTI | 377.09 | [01-15 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00385000) | 0.152 | 8.60 | 0 | [01-15 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00380000) | 0.152 | 9.50 | 2 | -0.90 | 5.00 | 1.22 | 0.00 | | VTI | 377.09 | [12-18 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00375000) | 0.180 | 12.80 | 0 | [12-18 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00370000) | 0.180 | 13.20 | 0 | -0.40 | 5.00 | 1.09 | 0.00 | | VTI | 377.09 | [11-20 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00370000) | 0.187 | 12.50 | 2 | [11-20 365.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00365000) | 0.185 | 14.70 | 0 | -2.20 | 5.00 | 1.79 | 0.00 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/VTI.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/VTI.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/VTI.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/VTI.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/VTI.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/VTI.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/VTI.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/VTI.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/VTI.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/VTI.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/VTI.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/VTI.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/VTI.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/VTI.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/VTI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt