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 September 13, 2022. 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 141.23 140.00 20 Jan '23 0.476 15.30 20 17 Mar '23 0.474 17.55 0 -0.00 -0.00 -2.25
2 XOP 141.23 135.00 20 Jan '23 0.484 12.90 2 17 Mar '23 0.481 15.25 2 -0.00 -0.00 -2.35
3 XOP 141.23 130.00 20 Jan '23 0.496 10.95 2 17 Mar '23 0.489 13.10 1 -0.00 -0.01 -2.15
4 XOP 141.23 125.00 20 Jan '23 0.505 9.05 0 17 Mar '23 0.497 11.15 0 -0.00 -0.01 -2.10
5 XOP 141.23 119.00 20 Jan '23 0.517 7.15 0 17 Mar '23 0.507 9.05 0 -0.00 -0.01 -1.90
6 XOP 141.23 117.00 20 Jan '23 0.521 6.60 0 17 Mar '23 0.511 8.45 0 -0.00 -0.01 -1.85
7 XOP 141.23 118.00 20 Jan '23 0.519 6.90 0 17 Mar '23 0.509 8.75 0 -0.00 -0.01 -1.85
8 XOP 141.23 120.00 20 Jan '23 0.516 7.55 0 17 Mar '23 0.506 9.40 0 -0.00 -0.01 -1.85
9 XOP 141.23 115.00 20 Jan '23 0.525 6.05 0 17 Mar '23 0.515 7.85 0 -0.00 -0.01 -1.80
10 XOP 141.23 113.00 20 Jan '23 0.530 5.60 0 17 Mar '23 0.518 7.30 0 -0.00 -0.01 -1.70
11 XOP 141.23 112.00 20 Jan '23 0.534 5.40 0 17 Mar '23 0.520 7.00 0 -0.00 -0.01 -1.60
12 XOP 141.23 116.00 20 Jan '23 0.526 6.45 1 17 Mar '23 0.511 8.10 0 -0.00 -0.01 -1.65
13 XOP 141.23 111.00 20 Jan '23 0.536 5.20 0 17 Mar '23 0.521 6.75 0 -0.00 -0.01 -1.55
14 XOP 141.23 109.00 20 Jan '23 0.541 4.75 0 17 Mar '23 0.525 6.25 0 -0.00 -0.02 -1.50
15 XOP 141.23 65.00 20 Jan '23 0.682 0.50 0 17 Mar '23 0.666 0.62 0 -0.00 -0.02 -0.12
16 XOP 141.23 108.00 20 Jan '23 0.544 4.60 0 17 Mar '23 0.528 6.00 0 -0.00 -0.02 -1.40
17 XOP 141.23 105.00 20 Jan '23 0.550 3.95 0 17 Mar '23 0.534 5.30 0 -0.00 -0.02 -1.35
18 XOP 141.23 110.00 20 Jan '23 0.539 5.00 0 17 Mar '23 0.522 6.45 0 -0.00 -0.02 -1.45
19 XOP 141.23 106.00 20 Jan '23 0.549 4.15 0 17 Mar '23 0.531 5.50 0 -0.00 -0.02 -1.35
20 XOP 141.23 100.00 20 Jan '23 0.563 3.15 0 17 Mar '23 0.544 4.30 0 -0.00 -0.02 -1.15
21 XOP 141.23 103.00 20 Jan '23 0.556 3.65 0 17 Mar '23 0.537 4.85 0 -0.00 -0.02 -1.20
22 XOP 141.23 101.00 20 Jan '23 0.561 3.30 0 17 Mar '23 0.541 4.45 0 -0.00 -0.02 -1.15
23 XOP 141.23 102.00 20 Jan '23 0.560 3.50 10 17 Mar '23 0.539 4.65 0 -0.00 -0.02 -1.15
24 XOP 141.23 80.00 20 Jan '23 0.623 1.19 0 17 Mar '23 0.601 1.73 0 -0.00 -0.02 -0.54
25 XOP 141.23 95.00 20 Jan '23 0.579 2.50 0 17 Mar '23 0.556 3.45 0 -0.00 -0.02 -0.95
26 XOP 141.23 60.00 20 Jan '23 0.710 0.45 0 17 Mar '23 0.687 0.42 0 1.00 -0.02 0.03
27 XOP 141.23 90.00 20 Jan '23 0.595 1.93 0 17 Mar '23 0.569 2.75 0 -0.00 -0.03 -0.82
28 XOP 141.23 85.00 18 Nov '22 0.638 0.62 0 20 Jan '23 0.612 1.37 0 -0.00 -0.03 -0.75
29 XOP 141.23 85.00 20 Jan '23 0.612 1.49 0 17 Mar '23 0.585 2.18 0 -0.00 -0.03 -0.69
30 XOP 141.23 136.00 28 Oct '22 0.522 7.85 0 16 Dec '22 0.494 11.05 0 -0.00 -0.03 -3.20
31 XOP 141.23 130.00 18 Nov '22 0.524 7.35 23 20 Jan '23 0.496 10.50 2 -0.00 -0.03 -3.15
32 XOP 141.23 139.00 28 Oct '22 0.517 9.25 0 16 Dec '22 0.486 12.35 0 -0.00 -0.03 -3.10
33 XOP 141.23 140.00 18 Nov '22 0.507 11.50 48 20 Jan '23 0.476 14.70 20 -0.00 -0.03 -3.20
34 XOP 141.23 135.00 18 Nov '22 0.515 9.35 2 20 Jan '23 0.484 12.45 2 -0.00 -0.03 -3.10
35 XOP 141.23 135.00 28 Oct '22 0.525 7.45 0 16 Dec '22 0.493 10.60 0 -0.00 -0.03 -3.15
36 XOP 141.23 130.00 28 Oct '22 0.542 5.75 5 16 Dec '22 0.509 8.65 25 -0.00 -0.03 -2.90
37 XOP 141.23 134.00 28 Oct '22 0.529 7.05 0 16 Dec '22 0.496 10.20 0 -0.00 -0.03 -3.15
38 XOP 141.23 125.00 18 Nov '22 0.538 5.75 4 20 Jan '23 0.505 8.75 0 -0.00 -0.03 -3.00
39 XOP 141.23 125.00 28 Oct '22 0.551 4.25 6 16 Dec '22 0.516 7.00 0 -0.00 -0.04 -2.75
40 XOP 141.23 120.00 18 Nov '22 0.551 4.45 3 20 Jan '23 0.516 7.15 0 -0.00 -0.04 -2.70
41 XOP 141.23 141.00 21 Oct '22 0.517 9.40 19 16 Dec '22 0.482 13.30 0 -0.00 -0.04 -3.90
42 XOP 141.23 136.00 21 Oct '22 0.532 7.15 1 16 Dec '22 0.494 11.05 0 -0.00 -0.04 -3.90
43 XOP 141.23 139.00 21 Oct '22 0.524 8.45 33 16 Dec '22 0.486 12.35 0 -0.00 -0.04 -3.90
44 XOP 141.23 140.00 21 Oct '22 0.522 8.95 46 16 Dec '22 0.484 12.85 22 -0.00 -0.04 -3.90
45 XOP 141.23 130.00 21 Oct '22 0.548 5.05 5,363 16 Dec '22 0.509 8.65 25 -0.00 -0.04 -3.60
46 XOP 141.23 132.00 28 Oct '22 0.534 6.35 1 16 Dec '22 0.495 9.40 0 -0.00 -0.04 -3.05
47 XOP 141.23 138.00 21 Oct '22 0.526 8.00 9 16 Dec '22 0.487 11.85 1 -0.00 -0.04 -3.85
48 XOP 141.23 115.00 18 Nov '22 0.565 3.45 1 20 Jan '23 0.525 5.85 0 -0.00 -0.04 -2.40
49 XOP 141.23 134.00 21 Oct '22 0.537 6.40 3 16 Dec '22 0.496 10.20 0 -0.00 -0.04 -3.80
50 XOP 141.23 137.00 21 Oct '22 0.530 7.60 9 16 Dec '22 0.489 11.45 1 -0.00 -0.04 -3.85
51 XOP 141.23 133.00 21 Oct '22 0.539 6.00 1 16 Dec '22 0.497 9.80 2 -0.00 -0.04 -3.80
52 XOP 141.23 135.00 21 Oct '22 0.534 6.75 10 16 Dec '22 0.493 10.60 0 -0.00 -0.04 -3.85
53 XOP 141.23 100.00 18 Nov '22 0.604 1.46 29 20 Jan '23 0.563 2.92 0 -0.00 -0.04 -1.46
54 XOP 141.23 110.00 18 Nov '22 0.580 2.60 2 20 Jan '23 0.539 4.70 0 -0.00 -0.04 -2.10
55 XOP 141.23 120.00 28 Oct '22 0.570 3.15 5 16 Dec '22 0.528 5.60 11 -0.00 -0.04 -2.45
56 XOP 141.23 140.00 30 Sep '22 0.550 6.20 55 18 Nov '22 0.507 11.15 48 -0.00 -0.04 -4.95
57 XOP 141.23 136.00 14 Oct '22 0.537 6.40 0 16 Dec '22 0.494 11.05 0 -0.00 -0.04 -4.65
58 XOP 141.23 131.00 21 Oct '22 0.546 5.35 34 16 Dec '22 0.502 9.05 0 -0.00 -0.04 -3.70
59 XOP 141.23 139.00 14 Oct '22 0.530 7.65 2 16 Dec '22 0.486 12.35 0 -0.00 -0.04 -4.70
60 XOP 141.23 130.00 14 Oct '22 0.554 4.35 0 16 Dec '22 0.509 8.65 25 -0.00 -0.04 -4.30
61 XOP 141.23 138.00 14 Oct '22 0.532 7.20 0 16 Dec '22 0.487 11.85 1 -0.00 -0.04 -4.65
62 XOP 141.23 134.00 14 Oct '22 0.541 5.60 0 16 Dec '22 0.496 10.20 0 -0.00 -0.04 -4.60
63 XOP 141.23 128.00 21 Oct '22 0.554 4.45 18 16 Dec '22 0.509 7.95 0 -0.00 -0.05 -3.50
64 XOP 141.23 137.00 14 Oct '22 0.535 6.80 0 16 Dec '22 0.489 11.45 1 -0.00 -0.05 -4.65
65 XOP 141.23 135.00 30 Sep '22 0.560 4.10 0 18 Nov '22 0.515 8.90 2 -0.00 -0.05 -4.80
66 XOP 141.23 129.00 21 Oct '22 0.552 4.75 6 16 Dec '22 0.506 8.30 0 -0.00 -0.05 -3.55
67 XOP 141.23 133.00 14 Oct '22 0.544 5.25 0 16 Dec '22 0.497 9.80 2 -0.00 -0.05 -4.55
68 XOP 141.23 105.00 18 Nov '22 0.597 1.94 1 20 Jan '23 0.550 3.75 0 -0.00 -0.05 -1.81
69 XOP 141.23 123.00 21 Oct '22 0.572 3.30 18 16 Dec '22 0.524 6.40 0 -0.00 -0.05 -3.10
70 XOP 141.23 135.00 14 Oct '22 0.541 6.00 0 16 Dec '22 0.493 10.60 0 -0.00 -0.05 -4.60
71 XOP 141.23 127.00 21 Oct '22 0.559 4.20 4 16 Dec '22 0.511 7.55 0 -0.00 -0.05 -3.35
72 XOP 141.23 138.00 7 Oct '22 0.535 6.30 0 16 Dec '22 0.487 11.85 1 -0.00 -0.05 -5.55
73 XOP 141.23 70.00 18 Nov '22 0.734 0.31 0 20 Jan '23 0.686 0.40 0 -0.00 -0.05 -0.09
74 XOP 141.23 132.00 21 Oct '22 0.544 5.75 4 16 Dec '22 0.495 9.40 0 -0.00 -0.05 -3.65
75 XOP 141.23 141.00 14 Oct '22 0.531 8.75 0 16 Dec '22 0.482 13.30 0 -0.00 -0.05 -4.55
76 XOP 141.23 140.00 14 Oct '22 0.534 8.25 3 16 Dec '22 0.484 12.85 22 -0.00 -0.05 -4.60
77 XOP 141.23 75.00 20 Jan '23 0.663 0.93 0 17 Mar '23 0.613 1.21 0 -0.00 -0.05 -0.28
78 XOP 141.23 124.00 21 Oct '22 0.569 3.50 3 16 Dec '22 0.519 6.70 0 -0.00 -0.05 -3.20
79 XOP 141.23 131.00 14 Oct '22 0.553 4.65 0 16 Dec '22 0.502 9.05 0 -0.00 -0.05 -4.40
80 XOP 141.23 125.00 21 Oct '22 0.567 3.70 171 16 Dec '22 0.516 7.00 0 -0.00 -0.05 -3.30
81 XOP 141.23 97.00 21 Oct '22 0.648 0.54 0 16 Dec '22 0.597 1.70 0 -0.00 -0.05 -1.16
82 XOP 141.23 136.00 7 Oct '22 0.546 5.50 0 16 Dec '22 0.494 11.05 0 -0.00 -0.05 -5.55
83 XOP 141.23 130.00 30 Sep '22 0.576 2.66 19 18 Nov '22 0.524 7.10 23 -0.00 -0.05 -4.44
84 XOP 141.23 75.00 18 Nov '22 0.715 0.37 0 20 Jan '23 0.663 0.60 0 -0.00 -0.05 -0.23
85 XOP 141.23 126.00 21 Oct '22 0.567 3.95 3 16 Dec '22 0.514 7.30 0 -0.00 -0.05 -3.35
86 XOP 141.23 128.00 14 Oct '22 0.562 3.85 0 16 Dec '22 0.509 7.95 0 -0.00 -0.05 -4.10
87 XOP 141.23 132.00 14 Oct '22 0.549 4.95 2 16 Dec '22 0.495 9.40 0 -0.00 -0.05 -4.45
88 XOP 141.23 90.00 18 Nov '22 0.649 0.84 0 20 Jan '23 0.595 1.79 0 -0.00 -0.05 -0.95
89 XOP 141.23 135.00 7 Oct '22 0.547 5.10 29 16 Dec '22 0.493 10.60 0 -0.00 -0.05 -5.50
90 XOP 141.23 133.00 7 Oct '22 0.552 4.40 0 16 Dec '22 0.497 9.80 2 -0.00 -0.05 -5.40
91 XOP 141.23 70.00 20 Jan '23 0.686 0.72 0 17 Mar '23 0.631 0.88 0 -0.00 -0.06 -0.16
92 XOP 141.23 130.00 7 Oct '22 0.564 3.55 12 16 Dec '22 0.509 8.65 25 -0.00 -0.06 -5.10
93 XOP 141.23 120.00 21 Oct '22 0.584 2.65 105 16 Dec '22 0.528 5.60 11 -0.00 -0.06 -2.95
94 XOP 141.23 131.00 7 Oct '22 0.559 3.80 0 16 Dec '22 0.502 9.05 0 -0.00 -0.06 -5.25
95 XOP 141.23 137.00 7 Oct '22 0.546 5.95 0 16 Dec '22 0.489 11.45 1 -0.00 -0.06 -5.50
96 XOP 141.23 140.00 7 Oct '22 0.541 7.35 2 16 Dec '22 0.484 12.85 22 -0.00 -0.06 -5.50
97 XOP 141.23 120.00 30 Sep '22 0.608 1.08 42 18 Nov '22 0.551 4.25 3 -0.00 -0.06 -3.17
98 XOP 141.23 55.00 20 Jan '23 0.748 0.41 0 17 Mar '23 0.690 0.26 0 1.00 -0.06 0.15
99 XOP 141.23 134.00 7 Oct '22 0.554 4.75 0 16 Dec '22 0.496 10.20 0 -0.00 -0.06 -5.45
100 XOP 141.23 126.00 14 Oct '22 0.572 3.35 0 16 Dec '22 0.514 7.30 0 -0.00 -0.06 -3.95
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.