Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 3, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 XOP 84.50 17 Dec '21 105 135.00 0.559 52.85 1 140.00 0.709 54.50 0 -1.65 5.00 1.49 0.15
2 XOP 84.50 17 Sep '21 14 91.00 0.314 7.05 7 92.00 0.376 7.30 6 -0.25 1.00 1.33 0.06
3 XOP 84.50 17 Dec '21 105 130.00 0.503 47.75 1 135.00 0.559 49.75 1 -2.00 5.00 1.67 0.06
4 XOP 84.50 24 Sep '21 21 80.50 0.385 1.62 2 81.00 0.421 1.68 1,011 -0.06 0.50 1.14 0.04
5 XOP 84.50 8 Oct '21 35 85.00 0.406 4.65 12 85.50 0.439 4.70 0 -0.05 0.50 1.11 0.03
6 XOP 84.50 1 Oct '21 28 85.00 0.400 4.10 1 85.50 0.432 4.20 0 -0.10 0.50 1.25 0.03
7 XOP 84.50 15 Oct '21 42 92.00 0.389 9.60 0 93.00 0.408 10.15 0 -0.55 1.00 2.22 0.02
8 XOP 84.50 15 Oct '21 42 84.00 0.390 4.45 24 85.00 0.408 4.70 17 -0.25 1.00 1.33 0.02
9 XOP 84.50 21 Jan '22 140 69.00 0.421 2.85 0 70.00 0.439 2.91 0 -0.06 1.00 1.06 0.02
10 XOP 84.50 20 Jan '23 504 140.00 0.422 61.20 0 145.00 0.437 62.80 3 -1.60 5.00 1.47 0.01
11 XOP 84.50 1 Oct '21 28 84.00 0.387 3.65 1 85.00 0.400 3.90 1 -0.25 1.00 1.33 0.01
12 XOP 84.50 21 Jan '22 140 130.00 0.482 47.60 0 135.00 0.494 49.35 0 -1.75 5.00 1.54 0.01
13 XOP 84.50 15 Oct '21 42 97.00 0.408 13.75 0 98.00 0.420 14.35 0 -0.60 1.00 2.50 0.01
14 XOP 84.50 18 Mar '22 196 97.00 0.394 17.95 0 98.00 0.405 18.15 0 -0.20 1.00 1.25 0.01
15 XOP 84.50 18 Mar '22 196 93.00 0.393 15.15 0 94.00 0.404 15.35 0 -0.20 1.00 1.25 0.01
16 XOP 84.50 10 Sep '21 7 85.00 0.294 1.74 10 85.50 0.304 1.92 6 -0.18 0.50 1.56 0.01
17 XOP 84.50 24 Sep '21 21 85.00 0.384 3.55 2 85.50 0.394 3.60 0 -0.05 0.50 1.11 0.01
18 XOP 84.50 8 Oct '21 35 84.00 0.399 4.10 6 85.00 0.406 4.35 12 -0.25 1.00 1.33 0.01
19 XOP 84.50 15 Oct '21 42 96.00 0.402 12.90 0 97.00 0.408 13.35 0 -0.45 1.00 1.82 0.01
20 XOP 84.50 21 Jan '22 140 94.00 0.398 14.60 0 95.00 0.404 14.90 0 -0.30 1.00 1.43 0.01
21 XOP 84.50 21 Jan '22 140 93.00 0.397 14.15 0 94.00 0.398 14.25 0 -0.10 1.00 1.11 0.00
22 XOP 84.50 19 Nov '21 77 60.00 0.512 0.57 0 61.00 0.513 0.59 0 -0.02 1.00 1.02 0.00
23 XOP 84.50 10 Sep '21 7 85.50 0.304 2.05 6 86.00 0.305 2.24 36 -0.19 0.50 1.61 0.00
24 XOP 84.50 17 Dec '21 105 84.00 0.406 7.15 12 85.00 0.406 7.55 13 -0.40 1.00 1.67 0.00
25 XOP 84.50 10 Sep '21 7 81.50 0.332 0.51 7 82.00 0.332 0.56 94 -0.05 0.50 1.11 -0.00
26 XOP 84.50 17 Dec '21 105 67.00 0.453 1.72 0 68.00 0.452 1.81 0 -0.09 1.00 1.10 -0.00
27 XOP 84.50 18 Mar '22 196 96.00 0.395 17.25 0 97.00 0.394 17.65 0 -0.40 1.00 1.67 -0.00
28 XOP 84.50 17 Sep '21 14 84.00 0.355 2.16 1,469 85.00 0.354 2.54 176 -0.38 1.00 1.61 -0.00
29 XOP 84.50 21 Jan '22 140 70.00 0.439 3.10 0 71.00 0.437 3.15 0 -0.05 1.00 1.05 -0.00
30 XOP 84.50 10 Sep '21 7 83.50 0.315 1.05 0 84.00 0.313 1.17 69 -0.12 0.50 1.32 -0.00
31 XOP 84.50 24 Sep '21 21 84.00 0.386 2.99 1 85.00 0.384 3.35 2 -0.36 1.00 1.56 -0.00
32 XOP 84.50 10 Sep '21 7 84.00 0.313 1.27 69 84.50 0.311 1.39 10 -0.12 0.50 1.32 -0.00
33 XOP 84.50 19 Nov '21 77 70.00 0.450 1.64 7 71.00 0.447 1.70 0 -0.06 1.00 1.06 -0.00
34 XOP 84.50 10 Sep '21 7 82.00 0.332 0.61 94 82.50 0.328 0.67 148 -0.06 0.50 1.14 -0.00
35 XOP 84.50 19 Nov '21 77 64.00 0.488 0.90 0 65.00 0.484 0.91 7 -0.01 1.00 1.01 -0.00
36 XOP 84.50 18 Mar '22 196 92.00 0.397 14.50 0 93.00 0.393 14.75 0 -0.25 1.00 1.33 -0.00
37 XOP 84.50 15 Oct '21 42 70.00 0.467 0.75 70 71.00 0.463 0.79 14 -0.04 1.00 1.04 -0.00
38 XOP 84.50 17 Dec '21 105 65.00 0.464 1.43 0 66.00 0.459 1.46 0 -0.03 1.00 1.03 -0.01
39 XOP 84.50 10 Sep '21 7 83.00 0.320 0.89 421 83.50 0.315 0.98 0 -0.09 0.50 1.22 -0.01
40 XOP 84.50 20 Jan '23 504 135.00 0.428 57.00 1 140.00 0.422 58.05 0 -1.05 5.00 1.27 -0.01
41 XOP 84.50 17 Dec '21 105 63.00 0.477 1.18 5 64.00 0.471 1.21 0 -0.03 1.00 1.03 -0.01
42 XOP 84.50 17 Dec '21 105 66.00 0.459 1.57 0 67.00 0.453 1.62 0 -0.05 1.00 1.05 -0.01
43 XOP 84.50 17 Dec '21 105 64.00 0.471 1.32 0 65.00 0.464 1.33 0 -0.01 1.00 1.01 -0.01
44 XOP 84.50 15 Oct '21 42 95.00 0.409 12.00 1 96.00 0.402 12.40 0 -0.40 1.00 1.67 -0.01
45 XOP 84.50 15 Oct '21 42 98.00 0.420 14.65 0 99.00 0.413 15.10 0 -0.45 1.00 1.82 -0.01
46 XOP 84.50 17 Dec '21 105 69.00 0.450 2.08 25 70.00 0.442 2.18 0 -0.10 1.00 1.11 -0.01
47 XOP 84.50 10 Sep '21 7 82.50 0.328 0.77 148 83.00 0.320 0.81 421 -0.04 0.50 1.09 -0.01
48 XOP 84.50 10 Sep '21 7 86.00 0.305 2.38 36 86.50 0.291 2.48 1 -0.10 0.50 1.25 -0.01
49 XOP 84.50 10 Sep '21 7 84.50 0.311 1.49 10 85.00 0.294 1.54 10 -0.05 0.50 1.11 -0.02
50 XOP 84.50 10 Sep '21 7 84.00 0.313 1.27 69 85.00 0.294 1.54 10 -0.27 1.00 1.37 -0.02
51 XOP 84.50 15 Oct '21 42 91.00 0.409 8.85 1 92.00 0.389 9.05 0 -0.20 1.00 1.25 -0.02
52 XOP 84.50 15 Oct '21 42 93.00 0.408 10.40 0 94.00 0.389 10.85 0 -0.45 1.00 1.82 -0.02
53 XOP 84.50 20 Jan '23 504 130.00 0.459 52.45 0 135.00 0.428 53.25 1 -0.80 5.00 1.19 -0.03
54 XOP 84.50 17 Dec '21 105 140.00 0.709 57.45 0 145.00 0.556 59.30 0 -1.85 5.00 1.59 -0.15
55 XOP 84.50 10 Sep '21 7 91.00 0.440 6.75 0 92.00 0.174 6.85 4 -0.10 1.00 1.11 -0.27
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.