Expensive Calls — ASPI

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
ASPI	2.86	10-09 2.50	0.10	-0.26	-9.09%	-9.42%	3.17	0
ASPI	2.86	10-09 2.00	0.75	-0.11	-3.85%	-5.21%	3.15	5
ASPI	2.86	10-16 2.00	0.75	-0.11	-3.85%	-5.21%	2.38	0
ASPI	2.86	10-09 3.50	0.00	0.00	0.00%	22.38%	2.28	0
ASPI	2.86	10-23 2.00	0.70	-0.16	-5.59%	-7.41%	1.66	0
ASPI	2.86	10-16 2.50	0.20	-0.16	-5.59%	-6.02%	1.63	0
ASPI	2.86	10-30 2.00	0.75	-0.11	-3.85%	-5.21%	1.38	1
ASPI	2.86	10-30 3.00	0.05	0.05	1.75%	6.76%	1.22	0
ASPI	2.86	01-19 2.00	1.55	0.69	24.13%	52.67%	1.13	0
ASPI	2.86	11-13 3.50	0.05	0.05	1.75%	24.56%	1.06	0
ASPI	2.86	11-06 3.50	0.05	0.05	1.75%	24.56%	1.04	0
ASPI	2.86	10-30 3.50	0.05	0.05	1.75%	24.56%	1.03	0
ASPI	2.86	10-16 3.50	0.00	0.00	0.00%	22.38%	1.02	0
ASPI	2.86	04-16 2.00	0.90	0.04	1.40%	2.04%	0.99	5
ASPI	2.86	04-16 3.00	0.65	0.65	22.73%	35.75%	0.98	283
ASPI	2.86	01-15 3.00	0.40	0.40	13.99%	21.95%	0.97	152
ASPI	2.86	10-23 3.50	0.00	0.00	0.00%	22.38%	0.95	0
ASPI	2.86	10-09 3.00	0.00	0.00	0.00%	4.90%	0.94	15
ASPI	2.86	01-21 3.00	1.00	1.00	34.97%	61.29%	0.94	3
ASPI	2.86	01-19 3.00	1.30	1.30	45.45%	92.31%	0.94	0
ASPI	2.86	10-16 3.00	0.05	0.05	1.75%	6.76%	0.87	57
ASPI	2.86	10-23 3.00	0.05	0.05	1.75%	6.76%	0.87	12
ASPI	2.86	11-20 2.00	0.70	-0.16	-5.59%	-7.41%	0.86	0
ASPI	2.86	11-06 2.50	0.30	-0.06	-2.10%	-2.34%	0.84	0
ASPI	2.86	11-20 3.00	0.25	0.25	8.74%	14.94%	0.80	4
ASPI	2.86	11-06 3.00	0.10	0.10	3.50%	8.70%	0.79	6
ASPI	2.86	10-30 2.50	0.30	-0.06	-2.10%	-2.34%	0.72	0
ASPI	2.86	10-23 2.50	0.25	-0.11	-3.85%	-4.21%	0.71	0
ASPI	2.86	01-15 2.00	0.80	-0.06	-2.10%	-2.91%	0.63	0

Save settings as