# Bear Put Spreads Screener — XLP > Screen XLP options for bear put spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---|---| | XLP | 87.11 | [10-23 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023P00087500) | 0.166 | 0.75 | 462 | [10-23 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023P00087000) | 0.182 | 0.35 | 779 | 0.40 | 0.50 | 1.25 | 0.02 | | XLP | 87.11 | [11-06 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106P00086500) | 0.149 | 0.94 | 5 | [11-06 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106P00086000) | 0.164 | 0.62 | 58 | 0.32 | 0.50 | 1.56 | 0.02 | | XLP | 87.11 | [11-06 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106P00087500) | 0.148 | 1.43 | 7 | [11-06 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106P00087000) | 0.162 | 0.85 | 59 | 0.58 | 0.50 | 0.86 | 0.01 | | XLP | 87.11 | [11-20 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00086500) | 0.148 | 1.30 | 14 | [11-20 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00086000) | 0.156 | 0.99 | 15,165 | 0.31 | 0.50 | 1.61 | 0.01 | | XLP | 87.11 | [10-30 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030P00088000) | 0.156 | 1.46 | 0 | [10-30 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030P00087500) | 0.160 | 0.98 | 48 | 0.48 | 0.50 | 1.04 | 0.00 | | XLP | 87.11 | [11-20 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00087500) | 0.146 | 1.78 | 165 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00087000) | 0.150 | 1.40 | 4,754 | 0.38 | 0.50 | 1.32 | 0.00 | | XLP | 87.11 | [10-23 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023P00088000) | 0.164 | 1.11 | 2 | [10-23 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023P00087500) | 0.166 | 0.55 | 462 | 0.56 | 0.50 | 0.89 | 0.00 | | XLP | 87.11 | [11-13 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261113P00087000) | 0.154 | 1.38 | 0 | [11-13 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261113P00086500) | 0.155 | 0.97 | 0 | 0.41 | 0.50 | 1.22 | 0.00 | | XLP | 87.11 | [11-27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127P00088000) | 0.146 | 2.15 | 4 | [11-27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127P00087500) | 0.145 | 1.71 | 7 | 0.44 | 0.50 | 1.14 | 0.00 | | XLP | 87.11 | [10-23 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023P00087000) | 0.182 | 0.48 | 779 | [10-23 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023P00086500) | 0.180 | 0.11 | 210 | 0.37 | 0.50 | 1.35 | 0.00 | | XLP | 87.11 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00087000) | 0.150 | 1.45 | 4,754 | [11-20 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00086500) | 0.148 | 1.16 | 14 | 0.29 | 0.50 | 1.72 | 0.00 | | XLP | 87.11 | [11-27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127P00087500) | 0.145 | 1.88 | 7 | [11-27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127P00087000) | 0.142 | 1.49 | 110 | 0.39 | 0.50 | 1.28 | 0.00 | | XLP | 87.11 | [10-30 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030P00087500) | 0.160 | 1.15 | 48 | [10-30 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030P00087000) | 0.140 | 0.40 | 1,093 | 0.75 | 0.50 | 0.67 | -0.02 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/XLP.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XLP.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XLP.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XLP.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/XLP.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/XLP.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/XLP.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/XLP.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XLP.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/XLP.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XLP.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XLP.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XLP.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XLP.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XLP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt