Expensive Calls — ABR
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| ABR | 3.25 | 10-09 2.50 | 0.60 | -0.15 | -4.62% | -5.66% | 2.70 | 0 |
| ABR | 3.25 | 10-09 4.00 | 0.00 | 0.00 | 0.00% | 23.08% | 2.61 | 0 |
| ABR | 3.25 | 10-09 3.00 | 0.20 | -0.05 | -1.54% | -1.64% | 2.18 | 2 |
| ABR | 3.25 | 10-16 4.00 | 0.00 | 0.00 | 0.00% | 23.08% | 1.23 | 0 |
| ABR | 3.25 | 10-16 3.50 | 0.00 | 0.00 | 0.00% | 7.69% | 0.84 | 6 |
| ABR | 3.25 | 10-09 3.50 | 0.00 | 0.00 | 0.00% | 7.69% | 0.80 | 2 |
| ABR | 3.25 | 10-23 4.00 | 0.00 | 0.00 | 0.00% | 23.08% | 0.79 | 0 |
| ABR | 3.25 | 11-06 4.00 | 0.00 | 0.00 | 0.00% | 23.08% | 0.76 | 0 |
| ABR | 3.25 | 11-20 4.00 | 0.00 | 0.00 | 0.00% | 23.08% | 0.65 | 10 |
| ABR | 3.25 | 11-13 4.00 | 0.05 | 0.05 | 1.54% | 25.00% | 0.64 | 100 |
| ABR | 3.25 | 10-30 4.00 | 0.00 | 0.00 | 0.00% | 23.08% | 0.59 | 0 |
| ABR | 3.25 | 11-06 3.00 | 0.15 | -0.10 | -3.08% | -3.23% | 0.56 | 201 |
| ABR | 3.25 | 10-23 3.50 | 0.05 | 0.05 | 1.54% | 9.38% | 0.55 | 69 |
| ABR | 3.25 | 10-16 3.00 | 0.20 | -0.05 | -1.54% | -1.64% | 0.54 | 0 |
| ABR | 3.25 | 01-15 4.00 | 0.05 | 0.05 | 1.54% | 25.00% | 0.54 | 114 |
| ABR | 3.25 | 04-16 4.00 | 0.10 | 0.10 | 3.08% | 26.98% | 0.49 | 2 |
| ABR | 3.25 | 01-19 3.00 | 0.45 | 0.20 | 6.15% | 7.14% | 0.44 | 10 |
| ABR | 3.25 | 11-20 3.00 | 0.30 | 0.05 | 1.54% | 1.69% | 0.44 | 15 |
| ABR | 3.25 | 10-23 3.00 | 0.10 | -0.15 | -4.62% | -4.76% | 0.41 | 0 |
| ABR | 3.25 | 01-19 4.00 | 0.40 | 0.40 | 12.31% | 40.35% | 0.39 | 11 |
| ABR | 3.25 | 01-15 3.00 | 0.35 | 0.10 | 3.08% | 3.45% | 0.38 | 199 |
| ABR | 3.25 | 04-16 3.00 | 0.30 | 0.05 | 1.54% | 1.69% | 0.36 | 26 |
| ABR | 3.25 | 01-21 3.00 | 0.45 | 0.20 | 6.15% | 7.14% | 0.20 | 37 |