Expensive Calls — ASAN
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 |
|---|---|---|---|---|---|---|---|---|
| ASAN | 9.33 | 02-19 5.00 | 4.30 | -0.03 | -0.32% | -0.60% | 2.48 | 0 |
| ASAN | 9.33 | 10-16 5.00 | 4.10 | -0.23 | -2.47% | -4.40% | 2.17 | 0 |
| ASAN | 9.33 | 11-20 5.00 | 4.10 | -0.23 | -2.47% | -4.40% | 1.31 | 0 |
| ASAN | 9.33 | 12-18 5.00 | 4.30 | -0.03 | -0.32% | -0.60% | 1.11 | 1 |
| ASAN | 9.33 | 10-16 12.50 | 0.00 | 0.00 | 0.00% | 33.98% | 1.04 | 0 |
| ASAN | 9.33 | 01-15 5.00 | 4.30 | -0.03 | -0.32% | -0.60% | 1.01 | 0 |
| ASAN | 9.33 | 05-21 5.00 | 4.50 | 0.17 | 1.82% | 3.52% | 0.89 | 0 |
| ASAN | 9.33 | 12-18 7.50 | 2.10 | 0.27 | 2.89% | 3.73% | 0.85 | 13 |
| ASAN | 9.33 | 01-21 5.00 | 5.10 | 0.77 | 8.25% | 18.20% | 0.85 | 10 |
| ASAN | 9.33 | 10-16 7.50 | 1.70 | -0.13 | -1.39% | -1.70% | 0.82 | 5 |
| ASAN | 9.33 | 02-19 7.50 | 2.50 | 0.67 | 7.18% | 9.81% | 0.81 | 6 |
| ASAN | 9.33 | 01-15 7.50 | 2.40 | 0.57 | 6.11% | 8.23% | 0.80 | 5 |
| ASAN | 9.33 | 05-21 7.50 | 2.90 | 1.07 | 11.47% | 16.64% | 0.79 | 0 |
| ASAN | 9.33 | 10-16 10.00 | 0.05 | 0.05 | 0.54% | 7.76% | 0.78 | 24 |
| ASAN | 9.33 | 01-15 10.00 | 1.10 | 1.10 | 11.79% | 21.51% | 0.77 | 87 |
| ASAN | 9.33 | 12-18 10.00 | 0.80 | 0.80 | 8.57% | 17.23% | 0.76 | 128 |
| ASAN | 9.33 | 01-21 7.50 | 3.80 | 1.97 | 21.11% | 35.62% | 0.75 | 2 |
| ASAN | 9.33 | 05-21 10.00 | 1.85 | 1.85 | 19.83% | 33.69% | 0.75 | 6 |
| ASAN | 9.33 | 01-19 5.00 | 5.50 | 1.17 | 12.54% | 30.55% | 0.74 | 0 |
| ASAN | 9.33 | 02-19 10.00 | 1.30 | 1.30 | 13.93% | 24.53% | 0.74 | 0 |
| ASAN | 9.33 | 05-21 12.50 | 1.15 | 1.15 | 12.33% | 52.81% | 0.74 | 0 |
| ASAN | 9.33 | 12-18 12.50 | 0.25 | 0.25 | 2.68% | 37.67% | 0.73 | 82 |
| ASAN | 9.33 | 01-15 12.50 | 0.45 | 0.45 | 4.82% | 40.77% | 0.73 | 10 |
| ASAN | 9.33 | 01-19 7.50 | 4.70 | 2.87 | 30.76% | 61.99% | 0.72 | 0 |
| ASAN | 9.33 | 01-19 12.50 | 3.20 | 3.20 | 34.30% | 103.92% | 0.72 | 2 |
| ASAN | 9.33 | 11-20 10.00 | 0.55 | 0.55 | 5.89% | 13.90% | 0.72 | 58 |
| ASAN | 9.33 | 01-21 10.00 | 2.85 | 2.85 | 30.55% | 54.32% | 0.71 | 1 |
| ASAN | 9.33 | 01-21 12.50 | 2.15 | 2.15 | 23.04% | 74.09% | 0.71 | 0 |
| ASAN | 9.33 | 01-19 10.00 | 3.90 | 3.90 | 41.80% | 84.16% | 0.70 | 1 |
| ASAN | 9.33 | 11-20 12.50 | 0.10 | 0.10 | 1.07% | 35.43% | 0.67 | 9 |
| ASAN | 9.33 | 02-19 12.50 | 0.45 | 0.45 | 4.82% | 40.77% | 0.60 | 0 |
| ASAN | 9.33 | 11-20 7.50 | 1.85 | 0.02 | 0.21% | 0.27% | 0.58 | 0 |