# Expensive Calls Screener — CAI > Screen CAI 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 | |---|---|---|---|---|---|---|---|---|---|---| | CAI | 32.35 | 2,231,827 | [12-18 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00025000) | 58 | 6.90 | -0.45 | -1.39% | -1.77% | 1.22 | 0 | | CAI | 32.35 | 2,231,827 | [12-18 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00040000) | 58 | 0.95 | 0.95 | 2.94% | 27.39% | 1.03 | 14 | | CAI | 32.35 | 2,231,827 | [11-20 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00025000) | 30 | 6.00 | -1.35 | -4.17% | -5.12% | 0.98 | 0 | | CAI | 32.35 | 2,231,827 | [11-20 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00040000) | 30 | 0.35 | 0.35 | 1.08% | 25.00% | 0.95 | 1 | | CAI | 32.35 | 2,231,827 | [11-20 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00035000) | 30 | 1.75 | 1.75 | 5.41% | 14.38% | 0.82 | 43 | | CAI | 32.35 | 2,231,827 | [01-15 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00025000) | 86 | 7.20 | -0.15 | -0.46% | -0.60% | 0.81 | 0 | | CAI | 32.35 | 2,231,827 | [04-16 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270416C00030000) | 177 | 6.30 | 3.95 | 12.21% | 15.16% | 0.79 | 0 | | CAI | 32.35 | 2,231,827 | [12-18 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00035000) | 58 | 1.65 | 1.65 | 5.10% | 14.01% | 0.77 | 0 | | CAI | 32.35 | 2,231,827 | [04-16 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270416C00035000) | 177 | 4.60 | 4.60 | 14.22% | 26.13% | 0.77 | 3 | | CAI | 32.35 | 2,231,827 | [04-16 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270416C00025000) | 177 | 8.70 | 1.35 | 4.17% | 5.71% | 0.77 | 0 | | CAI | 32.35 | 2,231,827 | [01-15 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00035000) | 86 | 3.00 | 3.00 | 9.27% | 19.25% | 0.77 | 15 | | CAI | 32.35 | 2,231,827 | [04-16 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270416C00040000) | 177 | 3.60 | 3.60 | 11.13% | 39.13% | 0.77 | 3 | | CAI | 32.35 | 2,231,827 | [12-17 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00025000) | 422 | 11.00 | 3.65 | 11.28% | 17.10% | 0.73 | 0 | | CAI | 32.35 | 2,231,827 | [12-18 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00030000) | 58 | 3.80 | 1.45 | 4.48% | 5.08% | 0.72 | 0 | | CAI | 32.35 | 2,231,827 | [01-15 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00030000) | 86 | 4.30 | 1.95 | 6.03% | 6.95% | 0.72 | 0 | | CAI | 32.35 | 2,231,827 | [11-20 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00030000) | 30 | 3.30 | 0.95 | 2.94% | 3.27% | 0.68 | 0 | | CAI | 32.35 | 2,231,827 | [03-19 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00030000) | 149 | 5.60 | 3.25 | 10.05% | 12.15% | 0.68 | 0 | | CAI | 32.35 | 2,231,827 | [12-17 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00040000) | 422 | 5.50 | 5.50 | 17.00% | 48.98% | 0.66 | 0 | | CAI | 32.35 | 2,231,827 | [12-17 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00035000) | 422 | 6.50 | 6.50 | 20.09% | 35.40% | 0.64 | 0 | | CAI | 32.35 | 2,231,827 | [12-17 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00030000) | 422 | 8.50 | 6.15 | 19.01% | 25.79% | 0.64 | 0 | | CAI | 32.35 | 2,231,827 | [03-19 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00040000) | 149 | 2.15 | 2.15 | 6.65% | 32.45% | 0.63 | 0 | | CAI | 32.35 | 2,231,827 | [03-19 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00035000) | 149 | 3.60 | 3.60 | 11.13% | 21.74% | 0.60 | 0 | | CAI | 32.35 | 2,231,827 | [03-19 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00025000) | 149 | 8.10 | 0.75 | 2.32% | 3.09% | 0.59 | 0 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/CAI.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/CAI.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/CAI.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/CAI.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/CAI.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/CAI.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/CAI.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/CAI.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/CAI.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/CAI.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/CAI.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/CAI.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/CAI.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/CAI.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/CAI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt