# Expensive Calls Screener — XLF

> Screen XLF options for expensive calls 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` (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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF | 56.04 | 27,470,175 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055500) | 2 | 0.62 | 0.08 | 0.14% | 0.14% | 0.20 | 175 |
| XLF | 56.04 | 27,470,175 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055500) | 37 | 1.48 | 0.94 | 1.68% | 1.72% | 0.19 | 3 |
| XLF | 56.04 | 27,470,175 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055500) | 9 | 0.86 | 0.32 | 0.57% | 0.58% | 0.19 | 0 |
| XLF | 56.04 | 27,470,175 | [03-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00056000) | 149 | 2.65 | 2.61 | 4.66% | 4.89% | 0.19 | 2 |
| XLF | 56.04 | 27,470,175 | [06-17 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00056000) | 239 | 3.70 | 3.66 | 6.53% | 6.99% | 0.18 | 123 |
| XLF | 56.04 | 27,470,175 | [06-17 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00057000) | 239 | 3.15 | 3.15 | 5.62% | 7.77% | 0.18 | 54 |
| XLF | 56.04 | 27,470,175 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00056000) | 16 | 0.75 | 0.71 | 1.27% | 1.28% | 0.18 | 31 |
| XLF | 56.04 | 27,470,175 | [03-31 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270331C00056000) | 161 | 2.77 | 2.73 | 4.87% | 5.12% | 0.18 | 1 |
| XLF | 56.04 | 27,470,175 | [09-17 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917C00056000) | 331 | 4.50 | 4.46 | 7.96% | 8.65% | 0.18 | 0 |
| XLF | 56.04 | 27,470,175 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055500) | 23 | 1.22 | 0.68 | 1.21% | 1.24% | 0.18 | 7 |
| XLF | 56.04 | 27,470,175 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055500) | 16 | 1.07 | 0.53 | 0.95% | 0.96% | 0.18 | 16 |
| XLF | 56.04 | 27,470,175 | [06-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270630C00056000) | 252 | 3.75 | 3.71 | 6.62% | 7.10% | 0.18 | 3 |
| XLF | 56.04 | 27,470,175 | [11-20 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055500) | 30 | 1.35 | 0.81 | 1.45% | 1.48% | 0.18 | 24 |
| XLF | 56.04 | 27,470,175 | [11-06 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00056500) | 16 | 0.58 | 0.58 | 1.03% | 1.88% | 0.18 | 49 |
| XLF | 56.04 | 27,470,175 | [03-19 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00057000) | 149 | 2.18 | 2.18 | 3.89% | 5.83% | 0.18 | 223 |
| XLF | 56.04 | 27,470,175 | [06-30 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270630C00057000) | 252 | 3.20 | 3.20 | 5.71% | 7.87% | 0.18 | 36 |
| XLF | 56.04 | 27,470,175 | [11-02 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00056000) | 12 | 0.59 | 0.55 | 0.98% | 0.99% | 0.18 | 0 |
| XLF | 56.04 | 27,470,175 | [12-31 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261231C00056000) | 71 | 1.68 | 1.64 | 2.93% | 3.02% | 0.17 | 16 |
| XLF | 56.04 | 27,470,175 | [12-18 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00056000) | 58 | 1.52 | 1.48 | 2.64% | 2.71% | 0.17 | 118 |
| XLF | 56.04 | 27,470,175 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056000) | 23 | 0.91 | 0.87 | 1.55% | 1.58% | 0.17 | 24 |
| XLF | 56.04 | 27,470,175 | [09-17 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917C00057000) | 331 | 3.95 | 3.95 | 7.05% | 9.43% | 0.17 | 40 |
| XLF | 56.04 | 27,470,175 | [03-31 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270331C00057000) | 161 | 2.18 | 2.18 | 3.89% | 5.83% | 0.17 | 0 |
| XLF | 56.04 | 27,470,175 | [12-17 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217C00057000) | 422 | 4.70 | 4.70 | 8.39% | 11.02% | 0.17 | 216 |
| XLF | 56.04 | 27,470,175 | [01-15 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00056000) | 86 | 1.90 | 1.86 | 3.32% | 3.44% | 0.17 | 32 |
| XLF | 56.04 | 27,470,175 | [12-31 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261231C00057000) | 71 | 1.18 | 1.18 | 2.11% | 3.90% | 0.17 | 158 |
| XLF | 56.04 | 27,470,175 | [12-18 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00057000) | 58 | 1.09 | 1.09 | 1.95% | 3.73% | 0.17 | 375 |
| XLF | 56.04 | 27,470,175 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056000) | 37 | 1.20 | 1.16 | 2.07% | 2.12% | 0.17 | 10 |
| XLF | 56.04 | 27,470,175 | [11-02 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00055500) | 12 | 0.90 | 0.36 | 0.64% | 0.65% | 0.17 | 9 |
| XLF | 56.04 | 27,470,175 | [11-06 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00057000) | 16 | 0.39 | 0.39 | 0.70% | 2.43% | 0.17 | 122 |
| XLF | 56.04 | 27,470,175 | [10-28 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00055500) | 7 | 0.76 | 0.22 | 0.39% | 0.40% | 0.17 | 1 |
| XLF | 56.04 | 27,470,175 | [11-13 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056500) | 23 | 0.71 | 0.71 | 1.27% | 2.11% | 0.17 | 26 |
| XLF | 56.04 | 27,470,175 | [01-15 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00057000) | 86 | 1.40 | 1.40 | 2.50% | 4.32% | 0.17 | 162 |
| XLF | 56.04 | 27,470,175 | [11-27 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056500) | 37 | 0.96 | 0.96 | 1.71% | 2.58% | 0.17 | 89 |
| XLF | 56.04 | 27,470,175 | [11-20 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056500) | 30 | 0.83 | 0.83 | 1.48% | 2.34% | 0.17 | 457 |
| XLF | 56.04 | 27,470,175 | [12-17 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217C00056000) | 422 | 5.35 | 5.31 | 9.48% | 10.48% | 0.17 | 0 |
| XLF | 56.04 | 27,470,175 | [10-28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00056000) | 7 | 0.45 | 0.41 | 0.73% | 0.74% | 0.17 | 14 |
| XLF | 56.04 | 27,470,175 | [11-13 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00057000) | 23 | 0.50 | 0.50 | 0.89% | 2.63% | 0.16 | 137 |
| XLF | 56.04 | 27,470,175 | [01-21 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00056000) | 457 | 5.55 | 5.51 | 9.83% | 10.91% | 0.16 | 3 |
| XLF | 56.04 | 27,470,175 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056000) | 9 | 0.55 | 0.51 | 0.91% | 0.92% | 0.16 | 500 |
| XLF | 56.04 | 27,470,175 | [11-20 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00057000) | 30 | 0.61 | 0.61 | 1.09% | 2.83% | 0.16 | 1,099 |
| XLF | 56.04 | 27,470,175 | [11-27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00057000) | 37 | 0.73 | 0.73 | 1.30% | 3.06% | 0.16 | 14 |
| XLF | 56.04 | 27,470,175 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056000) | 30 | 1.05 | 1.01 | 1.80% | 1.84% | 0.16 | 15,206 |
| XLF | 56.04 | 27,470,175 | [10-30 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00057000) | 9 | 0.19 | 0.19 | 0.34% | 2.06% | 0.16 | 60 |
| XLF | 56.04 | 27,470,175 | [10-30 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056500) | 9 | 0.35 | 0.35 | 0.62% | 1.45% | 0.16 | 225 |
| XLF | 56.04 | 27,470,175 | [10-28 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00056500) | 7 | 0.27 | 0.27 | 0.48% | 1.31% | 0.16 | 53 |
| XLF | 56.04 | 27,470,175 | [11-02 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00056500) | 12 | 0.35 | 0.35 | 0.62% | 1.45% | 0.15 | 13 |
| XLF | 56.04 | 27,470,175 | [10-28 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00057000) | 7 | 0.12 | 0.12 | 0.21% | 1.93% | 0.15 | 17 |
| XLF | 56.04 | 27,470,175 | [10-23 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056500) | 2 | 0.08 | 0.08 | 0.14% | 0.96% | 0.15 | 3,658 |
| XLF | 56.04 | 27,470,175 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056000) | 2 | 0.26 | 0.22 | 0.39% | 0.39% | 0.15 | 2,242 |
| XLF | 56.04 | 27,470,175 | [01-21 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00057000) | 457 | 4.85 | 4.85 | 8.65% | 11.35% | 0.15 | 0 |
| XLF | 56.04 | 27,470,175 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 5 | 0.33 | 0.29 | 0.52% | 0.52% | 0.14 | 211 |
| XLF | 56.04 | 27,470,175 | [10-21 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00055500) | 0 | 0.46 | -0.08 | -0.14% | -0.14% | 0.14 | 179 |
| XLF | 56.04 | 27,470,175 | [10-21 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00056000) | 0 | 0.04 | 0.00 | 0.00% | 0.00% | 0.14 | 1,160 |
| XLF | 56.04 | 27,470,175 | [10-21 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00056500) | 0 | 0.00 | 0.00 | 0.00% | 0.82% | 0.14 | 9 |
| XLF | 56.04 | 27,470,175 | [10-21 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00057000) | 0 | 0.00 | 0.00 | 0.00% | 1.71% | 0.14 | 6 |
| XLF | 56.04 | 27,470,175 | [12-15 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00056000) | 786 | 7.15 | 7.11 | 12.69% | 14.54% | 0.14 | 0 |
| XLF | 56.04 | 27,470,175 | [12-15 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00057000) | 786 | 7.30 | 7.30 | 13.03% | 16.95% | 0.14 | 0 |
| XLF | 56.04 | 27,470,175 | [01-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00056000) | 821 | 7.05 | 7.01 | 12.51% | 14.31% | 0.14 | 0 |
| XLF | 56.04 | 27,470,175 | [01-19 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00057000) | 821 | 6.95 | 6.95 | 12.40% | 16.11% | 0.14 | 0 |
| XLF | 56.04 | 27,470,175 | [10-23 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00057000) | 2 | 0.00 | 0.00 | 0.00% | 1.71% | 0.13 | 396 |
| XLF | 56.04 | 27,470,175 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 5 | 0.65 | 0.11 | 0.20% | 0.20% | 0.13 | 54 |
| XLF | 56.04 | 27,470,175 | [10-26 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056500) | 5 | 0.14 | 0.14 | 0.25% | 1.07% | 0.13 | 283 |
| XLF | 56.04 | 27,470,175 | [10-26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00057000) | 5 | 0.04 | 0.04 | 0.07% | 1.79% | 0.13 | 203 |

## Other strategies

- [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)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-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