Expensive Calls — CDE
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 |
|---|---|---|---|---|---|---|---|---|
| CDE | 16.50 | 10-09 15.50 | 0.90 | -0.10 | -0.61% | -0.64% | 1.06 | 41 |
| CDE | 16.50 | 10-09 17.50 | 0.05 | 0.05 | 0.30% | 6.38% | 0.77 | 271 |
| CDE | 16.50 | 10-09 17.00 | 0.10 | 0.10 | 0.61% | 3.66% | 0.70 | 379 |
| CDE | 16.50 | 06-17 17.50 | 3.10 | 3.10 | 18.79% | 30.60% | 0.64 | 418 |
| CDE | 16.50 | 09-17 17.50 | 3.60 | 3.60 | 21.82% | 35.66% | 0.63 | 2 |
| CDE | 16.50 | 11-13 17.50 | 0.75 | 0.75 | 4.55% | 11.11% | 0.62 | 0 |
| CDE | 16.50 | 01-21 17.50 | 4.00 | 4.00 | 24.24% | 40.00% | 0.62 | 11 |
| CDE | 16.50 | 03-19 17.50 | 2.25 | 2.25 | 13.64% | 22.81% | 0.62 | 6 |
| CDE | 16.50 | 10-09 16.00 | 0.50 | 0.00 | 0.00% | 0.00% | 0.62 | 491 |
| CDE | 16.50 | 11-06 17.50 | 0.65 | 0.65 | 3.94% | 10.41% | 0.61 | 0 |
| CDE | 16.50 | 02-19 17.50 | 2.00 | 2.00 | 12.12% | 20.69% | 0.61 | 19 |
| CDE | 16.50 | 11-20 17.50 | 0.95 | 0.95 | 5.76% | 12.54% | 0.60 | 134 |
| CDE | 16.50 | 10-30 16.50 | 0.85 | 0.85 | 5.15% | 5.43% | 0.60 | 9 |
| CDE | 16.50 | 11-06 16.50 | 1.05 | 1.05 | 6.36% | 6.80% | 0.60 | 21 |
| CDE | 16.50 | 12-18 17.50 | 1.30 | 1.30 | 7.88% | 15.13% | 0.60 | 397 |
| CDE | 16.50 | 11-06 16.00 | 1.30 | 0.80 | 4.85% | 5.26% | 0.60 | 15 |
| CDE | 16.50 | 10-30 17.00 | 0.65 | 0.65 | 3.94% | 7.26% | 0.59 | 2 |
| CDE | 16.50 | 10-16 17.00 | 0.30 | 0.30 | 1.82% | 4.94% | 0.59 | 104 |
| CDE | 16.50 | 01-15 17.50 | 1.60 | 1.60 | 9.70% | 17.45% | 0.59 | 185 |
| CDE | 16.50 | 10-30 16.00 | 1.10 | 0.60 | 3.64% | 3.90% | 0.59 | 0 |
| CDE | 16.50 | 10-23 17.50 | 0.30 | 0.30 | 1.82% | 8.02% | 0.59 | 0 |
| CDE | 16.50 | 01-19 17.50 | 6.20 | 6.20 | 37.58% | 69.90% | 0.58 | 3 |
| CDE | 16.50 | 11-06 17.00 | 0.75 | 0.75 | 4.55% | 7.94% | 0.58 | 0 |
| CDE | 16.50 | 10-23 16.00 | 0.90 | 0.40 | 2.42% | 2.56% | 0.57 | 5 |
| CDE | 16.50 | 10-30 17.50 | 0.50 | 0.50 | 3.03% | 9.38% | 0.57 | 155 |
| CDE | 16.50 | 10-23 17.00 | 0.45 | 0.45 | 2.73% | 5.92% | 0.56 | 30 |
| CDE | 16.50 | 10-16 17.50 | 0.20 | 0.20 | 1.21% | 7.36% | 0.56 | 28 |
| CDE | 16.50 | 10-23 16.50 | 0.65 | 0.65 | 3.94% | 4.10% | 0.54 | 168 |
| CDE | 16.50 | 10-16 16.50 | 0.50 | 0.50 | 3.03% | 3.13% | 0.54 | 30 |
| CDE | 16.50 | 10-09 16.50 | 0.20 | 0.20 | 1.21% | 1.23% | 0.51 | 661 |
| CDE | 16.50 | 10-16 16.00 | 0.70 | 0.20 | 1.21% | 1.27% | 0.49 | 4 |