# Bear Call Spreads Screener — XLP

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

Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP | 87.11 | [10-23 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00086500) | 0.211 | 0.99 | 3 | [10-23 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00086000) | 0.269 | 1.06 | 5 | -0.07 | 0.50 | 1.16 | 0.06 |
| XLP | 87.11 | [10-30 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00087000) | 0.166 | 1.10 | 84 | [10-30 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00086500) | 0.191 | 1.20 | 0 | -0.10 | 0.50 | 1.25 | 0.03 |
| XLP | 87.11 | [11-06 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00086500) | 0.179 | 1.74 | 5 | [11-06 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00086000) | 0.188 | 1.80 | 0 | -0.06 | 0.50 | 1.14 | 0.01 |
| XLP | 87.11 | [11-27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00087000) | 0.182 | 2.12 | 5 | [11-27 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00086500) | 0.190 | 2.17 | 3 | -0.05 | 0.50 | 1.11 | 0.01 |
| XLP | 87.11 | [11-20 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087500) | 0.175 | 1.66 | 519 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | 0.183 | 1.67 | 18 | -0.01 | 0.50 | 1.02 | 0.01 |
| XLP | 87.11 | [10-23 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00087000) | 0.203 | 0.68 | 17 | [10-23 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00086500) | 0.211 | 0.81 | 3 | -0.13 | 0.50 | 1.35 | 0.01 |
| XLP | 87.11 | [11-06 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00087500) | 0.173 | 1.18 | 7 | [11-06 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00087000) | 0.178 | 1.25 | 2 | -0.07 | 0.50 | 1.16 | 0.00 |
| XLP | 87.11 | [11-27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00087500) | 0.178 | 1.86 | 10 | [11-27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00087000) | 0.182 | 1.89 | 5 | -0.03 | 0.50 | 1.06 | 0.00 |
| XLP | 87.11 | [10-30 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00088000) | 0.159 | 0.63 | 86 | [10-30 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00087500) | 0.161 | 0.64 | 66 | -0.01 | 0.50 | 1.02 | 0.00 |
| XLP | 87.11 | [11-06 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00087000) | 0.178 | 1.45 | 2 | [11-06 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00086500) | 0.179 | 1.52 | 5 | -0.07 | 0.50 | 1.16 | 0.00 |
| XLP | 87.11 | [11-20 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00088000) | 0.175 | 1.43 | 2 | [11-20 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087500) | 0.175 | 1.50 | 519 | -0.07 | 0.50 | 1.16 | 0.00 |
| XLP | 87.11 | [11-06 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00088000) | 0.174 | 0.95 | 10 | [11-06 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00087500) | 0.173 | 1.01 | 7 | -0.06 | 0.50 | 1.14 | 0.00 |

## Other strategies

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

---

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