# Expensive Calls Screener — XLB > Screen XLB options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 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` (ivolsum, timevalue, roi), `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 | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | XLB | 50.95 | 8,823,486 | [01-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20290119C00050000) | 823 | 7.20 | 6.25 | 12.27% | 14.29% | 0.73 | 0 | | XLB | 50.95 | 8,823,486 | [01-19 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20290119C00051000) | 823 | 6.75 | 6.75 | 13.25% | 15.38% | 0.73 | 0 | | XLB | 50.95 | 8,823,486 | [11-13 50.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261113C00050500) | 25 | 1.21 | 0.76 | 1.49% | 1.53% | 0.31 | 1 | | XLB | 50.95 | 8,823,486 | [10-23 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261023C00050000) | 4 | 1.07 | 0.12 | 0.24% | 0.24% | 0.29 | 1 | | XLB | 50.95 | 8,823,486 | [11-06 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261106C00050000) | 18 | 1.55 | 0.60 | 1.18% | 1.21% | 0.26 | 0 | | XLB | 50.95 | 8,823,486 | [10-23 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261023C00051000) | 4 | 0.36 | 0.36 | 0.71% | 0.81% | 0.25 | 19 | | XLB | 50.95 | 8,823,486 | [11-13 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261113C00051000) | 25 | 0.90 | 0.90 | 1.77% | 1.90% | 0.24 | 0 | | XLB | 50.95 | 8,823,486 | [01-21 51.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20280121C00051500) | 459 | 3.90 | 3.90 | 7.65% | 9.46% | 0.24 | 0 | | XLB | 50.95 | 8,823,486 | [10-30 50.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261030C00050500) | 11 | 1.01 | 0.56 | 1.10% | 1.12% | 0.24 | 0 | | XLB | 50.95 | 8,823,486 | [11-13 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261113C00050000) | 25 | 1.70 | 0.75 | 1.47% | 1.52% | 0.24 | 3 | | XLB | 50.95 | 8,823,486 | [10-30 51.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261030C00051500) | 11 | 0.46 | 0.46 | 0.90% | 2.00% | 0.24 | 193 | | XLB | 50.95 | 8,823,486 | [12-18 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261218C00050000) | 60 | 2.29 | 1.34 | 2.63% | 2.75% | 0.23 | 25 | | XLB | 50.95 | 8,823,486 | [11-06 50.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261106C00050500) | 18 | 1.05 | 0.60 | 1.18% | 1.20% | 0.23 | 0 | | XLB | 50.95 | 8,823,486 | [10-30 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261030C00051000) | 11 | 0.69 | 0.69 | 1.35% | 1.47% | 0.23 | 1 | | XLB | 50.95 | 8,823,486 | [11-06 51.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261106C00051500) | 18 | 0.48 | 0.48 | 0.94% | 2.04% | 0.23 | 0 | | XLB | 50.95 | 8,823,486 | [10-30 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261030C00050000) | 11 | 1.16 | 0.21 | 0.41% | 0.42% | 0.23 | 0 | | XLB | 50.95 | 8,823,486 | [11-20 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261120C00050000) | 32 | 1.82 | 0.87 | 1.71% | 1.77% | 0.23 | 1 | | XLB | 50.95 | 8,823,486 | [12-18 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261218C00051000) | 60 | 1.73 | 1.73 | 3.40% | 3.62% | 0.23 | 1 | | XLB | 50.95 | 8,823,486 | [11-13 51.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261113C00051500) | 25 | 0.64 | 0.64 | 1.26% | 2.37% | 0.23 | 1 | | XLB | 50.95 | 8,823,486 | [03-19 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270319C00050000) | 151 | 3.25 | 2.30 | 4.51% | 4.82% | 0.22 | 2 | | XLB | 50.95 | 8,823,486 | [11-27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261127C00050000) | 39 | 1.77 | 0.82 | 1.61% | 1.67% | 0.22 | 0 | | XLB | 50.95 | 8,823,486 | [06-17 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270617C00051000) | 241 | 3.55 | 3.55 | 6.97% | 7.59% | 0.22 | 0 | | XLB | 50.95 | 8,823,486 | [06-17 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270617C00050000) | 241 | 4.15 | 3.20 | 6.28% | 6.84% | 0.22 | 0 | | XLB | 50.95 | 8,823,486 | [10-23 50.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261023C00050500) | 4 | 0.59 | 0.14 | 0.27% | 0.28% | 0.22 | 54 | | XLB | 50.95 | 8,823,486 | [11-20 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261120C00051000) | 32 | 1.25 | 1.25 | 2.45% | 2.62% | 0.22 | 5 | | XLB | 50.95 | 8,823,486 | [10-23 51.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261023C00051500) | 4 | 0.05 | 0.05 | 0.10% | 1.18% | 0.22 | 224 | | XLB | 50.95 | 8,823,486 | [01-15 51.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270115C00051500) | 88 | 1.72 | 1.72 | 3.38% | 4.61% | 0.22 | 0 | | XLB | 50.95 | 8,823,486 | [01-15 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270115C00051000) | 88 | 1.82 | 1.82 | 3.57% | 3.81% | 0.22 | 1 | | XLB | 50.95 | 8,823,486 | [01-15 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270115C00050000) | 88 | 2.62 | 1.67 | 3.28% | 3.46% | 0.21 | 0 | | XLB | 50.95 | 8,823,486 | [03-19 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270319C00051000) | 151 | 2.74 | 2.74 | 5.38% | 5.79% | 0.21 | 0 | | XLB | 50.95 | 8,823,486 | [01-15 50.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20270115C00050500) | 88 | 2.24 | 1.79 | 3.51% | 3.67% | 0.21 | 0 | | XLB | 50.95 | 8,823,486 | [11-06 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20261106C00051000) | 18 | 0.84 | 0.84 | 1.65% | 1.78% | 0.21 | 2 | | XLB | 50.95 | 8,823,486 | [01-21 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20280121C00051000) | 459 | 5.25 | 5.25 | 10.30% | 11.60% | 0.19 | 0 | | XLB | 50.95 | 8,823,486 | [01-21 50.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20280121C00050500) | 459 | 5.60 | 5.15 | 10.11% | 11.36% | 0.19 | 0 | | XLB | 50.95 | 8,823,486 | [01-21 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLB%20%20%20280121C00050000) | 459 | 6.00 | 5.05 | 9.91% | 11.23% | 0.18 | 4 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XLB.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XLB.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XLB.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/XLB.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/XLB.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/XLB.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/XLB.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XLB.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/XLB.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XLB.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/XLB.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XLB.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XLB.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XLB.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XLB.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt