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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from December 30, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 XOP 96.19 93.00 28 Jan '22 0.374 3.25 15 18 Mar '22 0.433 5.95 0 -0.00 0.06 -2.70
2 XOP 96.19 95.00 21 Jan '22 0.392 3.35 437 18 Mar '22 0.431 6.85 2 -0.00 0.04 -3.50
3 XOP 96.19 97.00 21 Jan '22 0.384 4.35 8 18 Mar '22 0.423 7.80 0 -0.00 0.04 -3.45
4 XOP 96.19 86.00 21 Jan '22 0.422 0.80 5 18 Mar '22 0.456 3.50 0 -0.00 0.03 -2.70
5 XOP 96.19 88.00 21 Jan '22 0.414 1.12 25 18 Mar '22 0.447 4.10 0 -0.00 0.03 -2.98
6 XOP 96.19 92.00 28 Jan '22 0.410 2.91 0 18 Mar '22 0.438 5.45 0 -0.00 0.03 -2.54
7 XOP 96.19 96.00 21 Jan '22 0.401 3.85 26 18 Mar '22 0.424 7.30 0 -0.00 0.02 -3.45
8 XOP 96.19 89.00 21 Jan '22 0.421 1.33 13 18 Mar '22 0.444 4.40 0 -0.00 0.02 -3.07
9 XOP 96.19 91.00 28 Jan '22 0.415 2.61 1 18 Mar '22 0.438 5.15 0 -0.00 0.02 -2.54
10 XOP 96.19 92.00 21 Jan '22 0.416 2.23 5 18 Mar '22 0.438 5.45 0 -0.00 0.02 -3.22
11 XOP 96.19 94.00 14 Jan '22 0.406 2.35 3 18 Mar '22 0.428 6.35 0 -0.00 0.02 -4.00
12 XOP 96.19 91.00 21 Jan '22 0.416 1.87 23 18 Mar '22 0.438 5.15 0 -0.00 0.02 -3.28
13 XOP 96.19 95.00 7 Jan '22 0.409 1.84 244 18 Mar '22 0.431 6.85 2 -0.00 0.02 -5.01
14 XOP 96.19 94.00 21 Jan '22 0.407 2.92 3 18 Mar '22 0.428 6.35 0 -0.00 0.02 -3.43
15 XOP 96.19 83.00 21 Jan '22 0.442 0.50 2 18 Mar '22 0.463 2.65 0 -0.00 0.02 -2.15
16 XOP 96.19 95.00 14 Jan '22 0.410 2.76 0 18 Mar '22 0.431 6.85 2 -0.00 0.02 -4.09
17 XOP 96.19 90.00 21 Jan '22 0.420 1.62 33 18 Mar '22 0.440 4.75 2 -0.00 0.02 -3.13
18 XOP 96.19 87.00 28 Jan '22 0.433 1.53 302 18 Mar '22 0.453 3.80 0 -0.00 0.02 -2.27
19 XOP 96.19 93.00 21 Jan '22 0.414 2.53 10 18 Mar '22 0.433 5.95 0 -0.00 0.02 -3.42
20 XOP 96.19 84.00 21 Jan '22 0.442 0.57 7 18 Mar '22 0.460 2.94 0 -0.00 0.02 -2.37
21 XOP 96.19 92.00 7 Jan '22 0.421 0.86 10 18 Mar '22 0.438 5.45 0 -0.00 0.02 -4.59
22 XOP 96.19 97.00 7 Jan '22 0.406 2.83 0 18 Mar '22 0.423 7.80 0 -0.00 0.02 -4.97
23 XOP 96.19 89.00 28 Jan '22 0.427 1.99 0 18 Mar '22 0.444 4.40 0 -0.00 0.02 -2.41
24 XOP 96.19 85.00 21 Jan '22 0.442 0.68 86 18 Mar '22 0.458 3.20 6 -0.00 0.02 -2.52
25 XOP 96.19 87.00 21 Jan '22 0.438 1.00 937 18 Mar '22 0.453 3.80 0 -0.00 0.02 -2.80
26 XOP 96.19 95.00 28 Jan '22 0.416 4.05 0 18 Mar '22 0.431 6.85 2 -0.00 0.01 -2.80
27 XOP 96.19 93.00 7 Jan '22 0.418 1.13 17 18 Mar '22 0.433 5.95 0 -0.00 0.01 -4.82
28 XOP 96.19 96.00 14 Jan '22 0.409 3.20 0 18 Mar '22 0.424 7.30 0 -0.00 0.01 -4.10
29 XOP 96.19 93.00 14 Jan '22 0.419 1.96 0 18 Mar '22 0.433 5.95 0 -0.00 0.01 -3.99
30 XOP 96.19 94.00 7 Jan '22 0.415 1.45 12 18 Mar '22 0.428 6.35 0 -0.00 0.01 -4.90
31 XOP 96.19 92.00 14 Jan '22 0.425 1.64 0 18 Mar '22 0.438 5.45 0 -0.00 0.01 -3.81
32 XOP 96.19 88.00 28 Jan '22 0.434 1.75 10 18 Mar '22 0.447 4.10 0 -0.00 0.01 -2.35
33 XOP 96.19 85.00 7 Jan '22 0.445 0.18 23 18 Mar '22 0.458 3.20 6 -0.00 0.01 -3.02
34 XOP 96.19 97.00 14 Jan '22 0.410 3.70 0 18 Mar '22 0.423 7.80 0 -0.00 0.01 -4.10
35 XOP 96.19 97.00 28 Jan '22 0.411 5.05 15 18 Mar '22 0.423 7.80 0 -0.00 0.01 -2.75
36 XOP 96.19 91.00 14 Jan '22 0.426 1.35 2 18 Mar '22 0.438 5.15 0 -0.00 0.01 -3.80
37 XOP 96.19 96.00 7 Jan '22 0.412 2.30 13 18 Mar '22 0.424 7.30 0 -0.00 0.01 -5.00
38 XOP 96.19 85.00 28 Jan '22 0.447 1.18 206 18 Mar '22 0.458 3.20 6 -0.00 0.01 -2.02
39 XOP 96.19 91.00 7 Jan '22 0.427 0.66 2 18 Mar '22 0.438 5.15 0 -0.00 0.01 -4.49
40 XOP 96.19 96.00 28 Jan '22 0.414 4.50 0 18 Mar '22 0.424 7.30 0 -0.00 0.01 -2.80
41 XOP 96.19 90.00 14 Jan '22 0.432 1.10 12 18 Mar '22 0.440 4.75 2 -0.00 0.01 -3.65
42 XOP 96.19 94.00 28 Jan '22 0.420 3.60 0 18 Mar '22 0.428 6.35 0 -0.00 0.01 -2.75
43 XOP 96.19 88.00 14 Jan '22 0.440 0.75 12 18 Mar '22 0.447 4.10 0 -0.00 0.01 -3.35
44 XOP 96.19 89.00 14 Jan '22 0.436 0.90 0 18 Mar '22 0.444 4.40 0 -0.00 0.01 -3.50
45 XOP 96.19 81.00 21 Jan '22 0.472 0.36 12 18 Mar '22 0.478 2.30 0 -0.00 0.01 -1.94
46 XOP 96.19 87.00 14 Jan '22 0.447 0.60 0 18 Mar '22 0.453 3.80 0 -0.00 0.01 -3.20
47 XOP 96.19 90.00 7 Jan '22 0.435 0.49 187 18 Mar '22 0.440 4.75 2 -0.00 0.01 -4.26
48 XOP 96.19 90.00 28 Jan '22 0.436 2.29 1 18 Mar '22 0.440 4.75 2 -0.00 0.00 -2.46
49 XOP 96.19 89.00 7 Jan '22 0.443 0.37 1 18 Mar '22 0.444 4.40 0 -0.00 0.00 -4.03
50 XOP 96.19 85.00 14 Jan '22 0.459 0.41 4 18 Mar '22 0.458 3.20 6 -0.00 -0.00 -2.79
51 XOP 96.19 80.00 21 Jan '22 0.476 0.30 61 18 Mar '22 0.474 2.06 142 -0.00 -0.00 -1.76
52 XOP 96.19 80.00 28 Jan '22 0.477 0.52 4 18 Mar '22 0.474 2.06 142 -0.00 -0.00 -1.54
53 XOP 96.19 88.00 7 Jan '22 0.451 0.32 102 18 Mar '22 0.447 4.10 0 -0.00 -0.00 -3.78
54 XOP 96.19 82.00 21 Jan '22 0.459 0.42 2 18 Mar '22 0.453 2.37 0 -0.00 -0.01 -1.95
55 XOP 96.19 79.00 21 Jan '22 0.497 0.36 0 18 Mar '22 0.484 1.92 2 -0.00 -0.01 -1.56
56 XOP 96.19 87.00 7 Jan '22 0.469 0.24 0 18 Mar '22 0.453 3.80 0 -0.00 -0.02 -3.56
57 XOP 96.19 75.00 28 Jan '22 0.525 0.39 17 18 Mar '22 0.497 1.28 2 -0.00 -0.03 -0.89
58 XOP 96.19 75.00 21 Jan '22 0.531 0.23 12 18 Mar '22 0.497 1.28 2 -0.00 -0.03 -1.05
59 XOP 96.19 80.00 7 Jan '22 0.524 0.04 16 18 Mar '22 0.474 2.06 142 -0.00 -0.05 -2.02
60 XOP 96.19 80.00 14 Jan '22 0.539 0.23 0 18 Mar '22 0.474 2.06 142 -0.00 -0.06 -1.83
61 XOP 96.19 70.00 28 Jan '22 0.596 0.25 0 18 Mar '22 0.520 0.84 0 -0.00 -0.08 -0.59
62 XOP 96.19 70.00 14 Jan '22 0.605 0.03 0 18 Mar '22 0.520 0.84 0 -0.00 -0.08 -0.81
63 XOP 96.19 65.00 28 Jan '22 0.657 0.18 0 18 Mar '22 0.565 0.36 0 -0.00 -0.09 -0.18
64 XOP 96.19 70.00 21 Jan '22 0.616 0.15 0 18 Mar '22 0.520 0.84 0 -0.00 -0.10 -0.69
65 XOP 96.19 60.00 21 Jan '22 0.739 0.03 0 18 Mar '22 0.609 0.16 0 -0.00 -0.13 -0.13
66 XOP 96.19 60.00 28 Jan '22 0.755 0.15 0 18 Mar '22 0.609 0.16 0 -0.00 -0.15 -0.01
67 XOP 96.19 65.00 21 Jan '22 0.713 0.08 0 18 Mar '22 0.565 0.36 0 -0.00 -0.15 -0.28
68 XOP 96.19 75.00 14 Jan '22 0.652 0.16 0 18 Mar '22 0.497 1.28 2 -0.00 -0.16 -1.12
69 XOP 96.19 75.00 7 Jan '22 0.663 0.03 0 18 Mar '22 0.497 1.28 2 -0.00 -0.17 -1.25
70 XOP 96.19 55.00 21 Jan '22 0.838 0.03 0 18 Mar '22 0.643 0.08 0 -0.00 -0.19 -0.05
71 XOP 96.19 55.00 28 Jan '22 0.887 0.12 0 18 Mar '22 0.643 0.08 0 1.00 -0.24 0.04
72 XOP 96.19 45.00 21 Jan '22 1.075 0.03 0 18 Mar '22 0.803 0.01 0 1.00 -0.27 0.02
73 XOP 96.19 50.00 21 Jan '22 1.000 0.03 50 18 Mar '22 0.707 0.04 0 -0.00 -0.29 -0.01
74 XOP 96.19 70.00 7 Jan '22 0.828 0.03 0 18 Mar '22 0.520 0.84 0 -0.00 -0.31 -0.81
75 XOP 96.19 65.00 7 Jan '22 1.002 0.03 0 18 Mar '22 0.565 0.36 0 -0.00 -0.44 -0.33
76 XOP 96.19 40.00 21 Jan '22 1.232 0.03 0 18 Mar '22 0.773  0 0 1.00 -0.46 0.03
77 XOP 96.19 50.00 14 Jan '22 1.176 0.03 0 18 Mar '22 0.707 0.04 0 -0.00 -0.47 -0.01
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.