Expensive Calls — CCOI
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 |
|---|---|---|---|---|---|---|---|---|
| CCOI | 9.94 | 01-21 5.00 | 4.10 | -0.84 | -8.45% | -14.38% | 5.71 | 0 |
| CCOI | 9.94 | 10-16 5.00 | 3.50 | -1.44 | -14.49% | -22.36% | 1.95 | 0 |
| CCOI | 9.94 | 12-18 5.00 | 3.00 | -1.94 | -19.52% | -27.95% | 1.77 | 0 |
| CCOI | 9.94 | 10-16 7.50 | 1.70 | -0.74 | -7.44% | -8.98% | 1.66 | 2 |
| CCOI | 9.94 | 12-18 7.50 | 1.15 | -1.29 | -12.98% | -14.68% | 1.54 | 0 |
| CCOI | 9.94 | 11-20 7.50 | 2.20 | -0.24 | -2.41% | -3.10% | 1.30 | 0 |
| CCOI | 9.94 | 01-15 5.00 | 3.60 | -1.34 | -13.48% | -21.14% | 1.27 | 0 |
| CCOI | 9.94 | 11-20 12.50 | 0.40 | 0.40 | 4.02% | 31.03% | 1.11 | 12 |
| CCOI | 9.94 | 11-20 10.00 | 1.05 | 1.05 | 10.56% | 12.49% | 1.09 | 18 |
| CCOI | 9.94 | 01-15 7.50 | 2.40 | -0.04 | -0.40% | -0.53% | 1.08 | 2 |
| CCOI | 9.94 | 12-18 10.00 | 1.50 | 1.50 | 15.09% | 18.48% | 1.03 | 0 |
| CCOI | 9.94 | 10-16 10.00 | 0.50 | 0.50 | 5.03% | 5.93% | 1.01 | 33 |
| CCOI | 9.94 | 12-18 12.50 | 0.65 | 0.65 | 6.54% | 34.55% | 1.00 | 16 |
| CCOI | 9.94 | 10-16 12.50 | 0.00 | 0.00 | 0.00% | 25.75% | 0.97 | 41 |
| CCOI | 9.94 | 04-16 12.50 | 1.55 | 1.55 | 15.59% | 48.99% | 0.89 | 4 |
| CCOI | 9.94 | 01-15 10.00 | 1.70 | 1.70 | 17.10% | 21.36% | 0.89 | 2 |
| CCOI | 9.94 | 01-15 12.50 | 0.90 | 0.90 | 9.05% | 38.27% | 0.87 | 2 |
| CCOI | 9.94 | 01-21 7.50 | 4.70 | 2.26 | 22.74% | 43.13% | 0.86 | 1 |
| CCOI | 9.94 | 01-21 12.50 | 2.70 | 2.70 | 27.16% | 72.65% | 0.81 | 25 |
| CCOI | 9.94 | 01-21 10.00 | 2.90 | 2.90 | 29.18% | 42.05% | 0.76 | 0 |
| CCOI | 9.94 | 04-16 10.00 | 1.80 | 1.80 | 18.11% | 22.85% | 0.75 | 0 |
| CCOI | 9.94 | 04-16 7.50 | 2.00 | -0.44 | -4.43% | -5.54% | 0.45 | 0 |