# Bear Call Spreads Screener — XOM > Screen XOM options for bear call spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | XOM | 183.21 | [10-30 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00180000) | 0.359 | 5.75 | 753 | [10-30 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00177500) | 0.397 | 7.05 | 267 | -1.30 | 2.50 | 2.08 | 0.04 | | XOM | 183.21 | [11-06 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00185000) | 0.331 | 4.05 | 180 | [11-06 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00182500) | 0.352 | 4.90 | 309 | -0.85 | 2.50 | 1.52 | 0.02 | | XOM | 183.21 | [11-13 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00187500) | 0.309 | 4.05 | 16 | [11-13 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00185000) | 0.323 | 4.45 | 17 | -0.40 | 2.50 | 1.19 | 0.02 | | XOM | 183.21 | [11-06 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00180000) | 0.343 | 6.85 | 173 | [11-06 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00177500) | 0.352 | 8.05 | 48 | -1.20 | 2.50 | 1.92 | 0.01 | | XOM | 183.21 | [11-13 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00180000) | 0.322 | 7.50 | 63 | [11-13 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00177500) | 0.329 | 8.35 | 371 | -0.85 | 2.50 | 1.52 | 0.01 | | XOM | 183.21 | [11-20 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00185000) | 0.306 | 5.45 | 586 | [11-20 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00182500) | 0.313 | 6.35 | 239 | -0.90 | 2.50 | 1.56 | 0.01 | | XOM | 183.21 | [11-20 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00187500) | 0.300 | 4.40 | 37 | [11-20 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00185000) | 0.306 | 5.15 | 586 | -0.75 | 2.50 | 1.43 | 0.01 | | XOM | 183.21 | [11-13 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00182500) | 0.316 | 6.05 | 42 | [11-13 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00180000) | 0.322 | 7.20 | 63 | -1.15 | 2.50 | 1.85 | 0.01 | | XOM | 183.21 | [10-30 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00185000) | 0.354 | 2.85 | 4,261 | [10-30 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00182500) | 0.360 | 3.95 | 1,234 | -1.10 | 2.50 | 1.79 | 0.01 | | XOM | 183.21 | [10-30 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00187500) | 0.351 | 1.95 | 548 | [10-30 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00185000) | 0.354 | 2.68 | 4,261 | -0.73 | 2.50 | 1.41 | 0.00 | | XOM | 183.21 | [10-30 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00182500) | 0.360 | 4.20 | 1,234 | [10-30 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030C00180000) | 0.359 | 5.30 | 753 | -1.10 | 2.50 | 1.79 | 0.00 | | XOM | 183.21 | [11-20 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00182500) | 0.313 | 6.95 | 239 | [11-20 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00180000) | 0.309 | 7.70 | 756 | -0.75 | 2.50 | 1.43 | -0.01 | | XOM | 183.21 | [11-13 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00185000) | 0.323 | 5.15 | 17 | [11-13 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113C00182500) | 0.316 | 5.75 | 42 | -0.60 | 2.50 | 1.32 | -0.01 | | XOM | 183.21 | [11-20 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00180000) | 0.309 | 8.15 | 756 | [11-20 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120C00177500) | 0.301 | 9.05 | 13 | -0.90 | 2.50 | 1.56 | -0.01 | | XOM | 183.21 | [11-06 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00187500) | 0.340 | 3.45 | 56 | [11-06 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00185000) | 0.331 | 3.75 | 180 | -0.30 | 2.50 | 1.14 | -0.01 | | XOM | 183.21 | [11-06 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00182500) | 0.352 | 5.50 | 309 | [11-06 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106C00180000) | 0.343 | 6.45 | 173 | -0.95 | 2.50 | 1.61 | -0.01 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/XOM.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XOM.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XOM.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XOM.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/XOM.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/XOM.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/XOM.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/XOM.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XOM.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XOM.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/XOM.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XOM.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XOM.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XOM.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XOM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt