# Bear Call Spreads Screener — VTV

> Screen VTV 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VTV | 224.51 | [11-20 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00220000) | 0.151 | 7.00 | 2 | [11-20 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00215000) | 0.194 | 10.70 | 0 | -3.70 | 5.00 | 3.85 | 0.04 |
| VTV | 224.51 | [11-20 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00225000) | 0.121 | 3.30 | 10 | [11-20 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00220000) | 0.151 | 6.20 | 2 | -2.90 | 5.00 | 2.38 | 0.03 |
| VTV | 224.51 | [02-19 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00220000) | 0.129 | 10.90 | 1 | [02-19 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00215000) | 0.156 | 13.90 | 90 | -3.00 | 5.00 | 2.50 | 0.03 |
| VTV | 224.51 | [05-21 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00220000) | 0.134 | 14.90 | 1 | [05-21 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00215000) | 0.156 | 17.30 | 2 | -2.40 | 5.00 | 1.92 | 0.02 |
| VTV | 224.51 | [02-19 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00215000) | 0.156 | 15.10 | 90 | [02-19 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00210000) | 0.177 | 18.00 | 0 | -2.90 | 5.00 | 2.38 | 0.02 |
| VTV | 224.51 | [02-19 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00230000) | 0.114 | 5.00 | 0 | [02-19 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00225000) | 0.133 | 6.70 | 22 | -1.70 | 5.00 | 1.52 | 0.02 |
| VTV | 224.51 | [11-20 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00230000) | 0.107 | 1.10 | 6 | [11-20 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00225000) | 0.121 | 2.70 | 10 | -1.60 | 5.00 | 1.47 | 0.01 |
| VTV | 224.51 | [05-21 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00230000) | 0.127 | 9.30 | 6 | [05-21 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00225000) | 0.140 | 10.10 | 0 | -0.80 | 5.00 | 1.19 | 0.01 |
| VTV | 224.51 | [05-21 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00215000) | 0.156 | 18.50 | 2 | [05-21 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00210000) | 0.161 | 20.90 | 2 | -2.40 | 5.00 | 1.92 | 0.00 |
| VTV | 224.51 | [02-19 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00225000) | 0.133 | 7.60 | 22 | [02-19 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270219C00220000) | 0.129 | 9.20 | 1 | -1.60 | 5.00 | 1.47 | 0.00 |
| VTV | 224.51 | [05-21 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00225000) | 0.140 | 11.50 | 0 | [05-21 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20270521C00220000) | 0.134 | 13.10 | 1 | -1.60 | 5.00 | 1.47 | -0.01 |
| VTV | 224.51 | [11-20 215.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00215000) | 0.194 | 11.60 | 0 | [11-20 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTV%20%20%20261120C00210000) | 0.183 | 14.00 | 0 | -2.40 | 5.00 | 1.92 | -0.01 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/VTV.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/VTV.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/VTV.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/VTV.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/VTV.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/VTV.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/VTV.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/VTV.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/VTV.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/VTV.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/VTV.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/VTV.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/VTV.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/VTV.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/VTV.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt