# Bear Call Spreads Screener — XLF

> Screen XLF options for bear call spreads using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF | 55.72 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055000) | 0.171 | 1.27 | 31 | [10-30 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00054500) | 0.215 | 1.29 | 2 | -0.02 | 0.50 | 1.04 | 0.04 |
| XLF | 55.72 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055000) | 0.180 | 0.94 | 1,056 | [10-23 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00054500) | 0.216 | 1.15 | 10 | -0.21 | 0.50 | 1.72 | 0.04 |
| XLF | 55.72 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056000) | 0.159 | 0.24 | 3,550 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055500) | 0.189 | 0.42 | 579 | -0.18 | 0.50 | 1.56 | 0.03 |
| XLF | 55.72 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055500) | 0.169 | 1.26 | 69 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055000) | 0.194 | 1.35 | 10 | -0.09 | 0.50 | 1.22 | 0.03 |
| XLF | 55.72 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055500) | 0.172 | 1.00 | 423 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055000) | 0.187 | 1.20 | 10 | -0.20 | 0.50 | 1.67 | 0.02 |
| XLF | 55.72 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055000) | 0.187 | 1.40 | 10 | [11-06 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00054500) | 0.199 | 1.55 | 13 | -0.15 | 0.50 | 1.43 | 0.01 |
| XLF | 55.72 | [10-30 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056500) | 0.159 | 0.36 | 72 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056000) | 0.171 | 0.44 | 307 | -0.08 | 0.50 | 1.19 | 0.01 |
| XLF | 55.72 | [11-20 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056500) | 0.164 | 0.81 | 96 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056000) | 0.175 | 0.94 | 1,819 | -0.13 | 0.50 | 1.35 | 0.01 |
| XLF | 55.72 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055000) | 0.194 | 1.60 | 10 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00054500) | 0.205 | 1.64 | 15 | -0.04 | 0.50 | 1.09 | 0.01 |
| XLF | 55.72 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 0.134 | 0.35 | 84 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 0.144 | 0.45 | 37 | -0.10 | 0.50 | 1.25 | 0.01 |
| XLF | 55.72 | [11-20 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055500) | 0.170 | 1.35 | 44 | [11-20 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055000) | 0.179 | 1.51 | 486 | -0.16 | 0.50 | 1.47 | 0.01 |
| XLF | 55.72 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055500) | 0.177 | 1.49 | 0 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055000) | 0.185 | 1.57 | 0 | -0.08 | 0.50 | 1.19 | 0.01 |
| XLF | 55.72 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056000) | 0.171 | 0.58 | 307 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055500) | 0.178 | 0.67 | 36 | -0.09 | 0.50 | 1.22 | 0.01 |
| XLF | 55.72 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056000) | 0.170 | 1.24 | 68 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055500) | 0.177 | 1.30 | 0 | -0.06 | 0.50 | 1.14 | 0.01 |
| XLF | 55.72 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00056000) | 0.166 | 0.80 | 207 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055500) | 0.172 | 0.88 | 423 | -0.08 | 0.50 | 1.19 | 0.01 |
| XLF | 55.72 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056000) | 0.164 | 0.98 | 38 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055500) | 0.169 | 1.03 | 69 | -0.05 | 0.50 | 1.11 | 0.01 |
| XLF | 55.72 | [11-13 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056500) | 0.161 | 0.70 | 73 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056000) | 0.164 | 0.80 | 38 | -0.10 | 0.50 | 1.25 | 0.00 |
| XLF | 55.72 | [10-23 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056500) | 0.157 | 0.09 | 462 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056000) | 0.159 | 0.16 | 3,550 | -0.07 | 0.50 | 1.16 | 0.00 |
| XLF | 55.72 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056000) | 0.175 | 1.07 | 1,819 | [11-20 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055500) | 0.170 | 1.19 | 44 | -0.12 | 0.50 | 1.32 | -0.01 |
| XLF | 55.72 | [11-27 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056500) | 0.176 | 0.96 | 72 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056000) | 0.170 | 1.00 | 68 | -0.04 | 0.50 | 1.09 | -0.01 |
| XLF | 55.72 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 0.144 | 0.61 | 37 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | 0.137 | 0.79 | 5 | -0.18 | 0.50 | 1.56 | -0.01 |
| XLF | 55.72 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055500) | 0.189 | 0.56 | 579 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055000) | 0.180 | 0.80 | 1,056 | -0.24 | 0.50 | 1.92 | -0.01 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/XLF.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XLF.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XLF.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XLF.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/XLF.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/XLF.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/XLF.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/XLF.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XLF.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XLF.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/XLF.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XLF.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XLF.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XLF.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XLF.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt