# Expensive Calls Screener — XLP

> Screen XLP 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP | 87.11 | 13,176,329 | [10-23 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00088000) | 2 | 0.15 | 0.15 | 0.17% | 1.20% | 0.24 | 50 |
| XLP | 87.11 | 13,176,329 | [10-23 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00086500) | 2 | 0.81 | 0.20 | 0.23% | 0.23% | 0.21 | 3 |
| XLP | 87.11 | 13,176,329 | [10-23 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00087000) | 2 | 0.51 | 0.40 | 0.46% | 0.46% | 0.20 | 17 |
| XLP | 87.11 | 13,176,329 | [10-30 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00086500) | 9 | 1.20 | 0.59 | 0.68% | 0.69% | 0.19 | 0 |
| XLP | 87.11 | 13,176,329 | [10-23 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261023C00087500) | 2 | 0.30 | 0.30 | 0.34% | 0.79% | 0.19 | 32 |
| XLP | 87.11 | 13,176,329 | [11-27 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00086500) | 37 | 2.17 | 1.56 | 1.79% | 1.84% | 0.19 | 3 |
| XLP | 87.11 | 13,176,329 | [11-13 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261113C00086500) | 23 | 1.74 | 1.13 | 1.30% | 1.32% | 0.19 | 0 |
| XLP | 87.11 | 13,176,329 | [11-13 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261113C00087000) | 23 | 1.49 | 1.38 | 1.58% | 1.61% | 0.19 | 0 |
| XLP | 87.11 | 13,176,329 | [12-18 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | 58 | 2.48 | 2.37 | 2.72% | 2.80% | 0.19 | 24 |
| XLP | 87.11 | 13,176,329 | [06-17 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | 239 | 5.10 | 4.99 | 5.73% | 6.08% | 0.19 | 0 |
| XLP | 87.11 | 13,176,329 | [03-19 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00088000) | 149 | 3.35 | 3.35 | 3.85% | 5.06% | 0.18 | 0 |
| XLP | 87.11 | 13,176,329 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | 30 | 1.67 | 1.56 | 1.79% | 1.83% | 0.18 | 18 |
| XLP | 87.11 | 13,176,329 | [11-27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00087000) | 37 | 1.89 | 1.78 | 2.04% | 2.09% | 0.18 | 5 |
| XLP | 87.11 | 13,176,329 | [11-06 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00086500) | 16 | 1.52 | 0.91 | 1.04% | 1.06% | 0.18 | 5 |
| XLP | 87.11 | 13,176,329 | [12-18 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00088000) | 58 | 1.80 | 1.80 | 2.07% | 3.15% | 0.18 | 155 |
| XLP | 87.11 | 13,176,329 | [11-27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00087500) | 37 | 1.58 | 1.58 | 1.81% | 2.30% | 0.18 | 10 |
| XLP | 87.11 | 13,176,329 | [11-06 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00087000) | 16 | 1.25 | 1.14 | 1.31% | 1.33% | 0.18 | 2 |
| XLP | 87.11 | 13,176,329 | [11-20 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087500) | 30 | 1.50 | 1.50 | 1.72% | 2.21% | 0.18 | 519 |
| XLP | 87.11 | 13,176,329 | [11-20 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00088000) | 30 | 1.27 | 1.27 | 1.46% | 2.52% | 0.18 | 2 |
| XLP | 87.11 | 13,176,329 | [11-13 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261113C00088000) | 23 | 0.94 | 0.94 | 1.08% | 2.12% | 0.17 | 1 |
| XLP | 87.11 | 13,176,329 | [11-06 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00088000) | 16 | 0.80 | 0.80 | 0.92% | 1.96% | 0.17 | 10 |
| XLP | 87.11 | 13,176,329 | [03-19 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | 149 | 4.00 | 3.89 | 4.47% | 4.68% | 0.17 | 0 |
| XLP | 87.11 | 13,176,329 | [11-06 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261106C00087500) | 16 | 1.01 | 1.01 | 1.16% | 1.63% | 0.17 | 7 |
| XLP | 87.11 | 13,176,329 | [11-27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261127C00088000) | 37 | 1.40 | 1.40 | 1.61% | 2.67% | 0.17 | 0 |
| XLP | 87.11 | 13,176,329 | [06-17 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00088000) | 239 | 4.80 | 4.80 | 5.51% | 6.91% | 0.17 | 3 |
| XLP | 87.11 | 13,176,329 | [01-15 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00087000) | 86 | 2.87 | 2.76 | 3.17% | 3.28% | 0.17 | 1 |
| XLP | 87.11 | 13,176,329 | [01-15 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115C00088000) | 86 | 2.36 | 2.36 | 2.71% | 3.83% | 0.17 | 2 |
| XLP | 87.11 | 13,176,329 | [10-30 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00087000) | 9 | 0.89 | 0.78 | 0.90% | 0.90% | 0.17 | 84 |
| XLP | 87.11 | 13,176,329 | [10-30 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00087500) | 9 | 0.64 | 0.64 | 0.73% | 1.19% | 0.16 | 66 |
| XLP | 87.11 | 13,176,329 | [10-30 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261030C00088000) | 9 | 0.48 | 0.48 | 0.55% | 1.58% | 0.16 | 86 |
| XLP | 87.11 | 13,176,329 | [01-19 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00087000) | 821 | 10.05 | 9.94 | 11.41% | 12.90% | 0.14 | 0 |
| XLP | 87.11 | 13,176,329 | [01-19 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | 821 | 9.55 | 9.55 | 10.96% | 13.46% | 0.14 | 0 |
| XLP | 87.11 | 13,176,329 | [01-21 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | 457 | 6.60 | 6.60 | 7.58% | 9.30% | 0.12 | 0 |
| XLP | 87.11 | 13,176,329 | [01-21 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | 457 | 7.10 | 6.99 | 8.02% | 8.74% | 0.12 | 0 |

## Other strategies

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