Expensive Calls — CAPR

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
CAPR	8.10	12-18 9.00	3.40	3.40	41.98%	91.49%	3.01	21
CAPR	8.10	12-18 8.00	3.50	3.40	41.98%	73.91%	2.97	162
CAPR	8.10	11-20 9.00	2.50	2.50	30.86%	60.71%	2.84	37
CAPR	8.10	01-15 7.50	4.00	3.40	41.98%	82.93%	2.61	2,001
CAPR	8.10	11-20 8.00	2.35	2.25	27.78%	39.13%	2.55	27
CAPR	8.10	03-19 9.00	1.90	1.90	23.46%	45.16%	2.43	0
CAPR	8.10	01-15 9.00	2.85	2.85	35.19%	71.43%	2.36	0
CAPR	8.10	11-13 9.00	1.10	1.10	13.58%	28.57%	1.99	8
CAPR	8.10	03-19 8.00	3.20	3.10	38.27%	63.27%	1.80	2
CAPR	8.10	10-09 7.50	0.05	-0.55	-6.79%	-6.83%	1.51	0
CAPR	8.10	10-09 8.50	0.00	0.00	0.00%	4.94%	1.49	109
CAPR	8.10	11-06 8.00	0.70	0.60	7.41%	8.11%	1.48	0
CAPR	8.10	10-16 9.00	0.30	0.30	3.70%	15.38%	1.39	125
CAPR	8.10	10-16 8.00	0.60	0.50	6.17%	6.67%	1.34	58
CAPR	8.10	11-13 8.00	0.05	-0.05	-0.62%	-0.62%	1.32	3
CAPR	8.10	10-09 8.00	0.20	0.10	1.23%	1.27%	1.25	476
CAPR	8.10	10-09 9.00	0.00	0.00	0.00%	11.11%	1.25	409
CAPR	8.10	10-16 7.50	0.70	0.10	1.23%	1.35%	1.21	41
CAPR	8.10	10-16 8.50	0.25	0.25	3.09%	8.28%	1.21	15
CAPR	8.10	11-06 9.00	0.00	0.00	0.00%	11.11%	0.99	0
CAPR	8.10	10-23 9.00	0.05	0.05	0.62%	11.80%	0.92	0
CAPR	8.10	10-30 9.00	0.00	0.00	0.00%	11.11%	0.90	0
CAPR	8.10	10-23 8.00	0.30	0.20	2.47%	2.56%	0.89	0
CAPR	8.10	10-30 8.00	0.10	0.00	0.00%	0.00%	0.87	0
CAPR	8.10	10-23 8.50	0.30	0.30	3.70%	8.97%	0.76	0

Save settings as