# Bear Put Spreads Screener — XOM > Screen XOM options for bear put 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 | [11-06 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00180000) | 0.329 | 3.50 | 883 | [11-06 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00177500) | 0.356 | 2.17 | 35 | 1.33 | 2.50 | 1.88 | 0.03 | | XOM | 183.21 | [10-30 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00185000) | 0.327 | 5.10 | 169 | [10-30 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00182500) | 0.351 | 3.00 | 465 | 2.10 | 2.50 | 1.19 | 0.02 | | XOM | 183.21 | [10-30 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00180000) | 0.347 | 2.28 | 1,460 | [10-30 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00177500) | 0.361 | 1.35 | 259 | 0.93 | 2.50 | 2.69 | 0.01 | | XOM | 183.21 | [11-20 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120P00180000) | 0.325 | 5.15 | 438 | [11-20 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261120P00177500) | 0.338 | 3.80 | 17 | 1.35 | 2.50 | 1.85 | 0.01 | | XOM | 183.21 | [11-13 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113P00180000) | 0.310 | 4.10 | 126 | [11-13 177.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113P00177500) | 0.320 | 2.93 | 81 | 1.17 | 2.50 | 2.14 | 0.01 | | XOM | 183.21 | [11-06 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00187500) | 0.306 | 7.40 | 22 | [11-06 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00185000) | 0.315 | 5.20 | 36 | 2.20 | 2.50 | 1.14 | 0.01 | | XOM | 183.21 | [11-06 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00185000) | 0.315 | 6.45 | 36 | [11-06 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00182500) | 0.322 | 4.05 | 114 | 2.40 | 2.50 | 1.04 | 0.01 | | XOM | 183.21 | [11-06 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00182500) | 0.322 | 4.60 | 114 | [11-06 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261106P00180000) | 0.329 | 3.05 | 883 | 1.55 | 2.50 | 1.61 | 0.01 | | XOM | 183.21 | [10-30 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00182500) | 0.351 | 3.40 | 465 | [10-30 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00180000) | 0.347 | 2.06 | 1,460 | 1.34 | 2.50 | 1.87 | 0.00 | | XOM | 183.21 | [11-13 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113P00182500) | 0.315 | 5.45 | 87 | [11-13 180.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113P00180000) | 0.310 | 3.75 | 126 | 1.70 | 2.50 | 1.47 | -0.01 | | XOM | 183.21 | [11-13 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113P00185000) | 0.331 | 6.95 | 28 | [11-13 182.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261113P00182500) | 0.315 | 4.85 | 87 | 2.10 | 2.50 | 1.19 | -0.02 | | XOM | 183.21 | [10-30 187.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00187500) | 0.352 | 7.50 | 2 | [10-30 185.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XOM%20%20%20261030P00185000) | 0.327 | 4.25 | 169 | 3.25 | 2.50 | 0.77 | -0.03 | ## 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) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/XOM.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-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