Expensive Calls — CONL
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 |
|---|---|---|---|---|---|---|---|---|
| CONL | 5.23 | 10-09 6.00 | 0.00 | 0.00 | 0.00% | 14.72% | 1.60 | 272 |
| CONL | 5.23 | 11-06 6.00 | 0.30 | 0.30 | 5.74% | 21.70% | 1.37 | 31 |
| CONL | 5.23 | 11-06 5.00 | 0.55 | 0.32 | 6.12% | 6.84% | 1.34 | 2 |
| CONL | 5.23 | 11-06 5.50 | 0.45 | 0.45 | 8.60% | 15.06% | 1.32 | 0 |
| CONL | 5.23 | 10-30 5.00 | 0.50 | 0.27 | 5.16% | 5.71% | 1.31 | 24 |
| CONL | 5.23 | 10-30 5.50 | 0.30 | 0.30 | 5.74% | 11.56% | 1.30 | 1 |
| CONL | 5.23 | 01-21 6.00 | 2.50 | 2.50 | 47.80% | 119.78% | 1.30 | 10 |
| CONL | 5.23 | 11-20 5.00 | 0.70 | 0.47 | 8.99% | 10.38% | 1.25 | 56 |
| CONL | 5.23 | 11-13 6.00 | 0.40 | 0.40 | 7.65% | 24.22% | 1.25 | 0 |
| CONL | 5.23 | 01-21 5.00 | 2.70 | 2.47 | 47.23% | 97.63% | 1.24 | 22 |
| CONL | 5.23 | 12-18 6.00 | 0.75 | 0.75 | 14.34% | 33.93% | 1.24 | 22 |
| CONL | 5.23 | 03-19 6.00 | 1.25 | 1.25 | 23.90% | 50.75% | 1.24 | 12 |
| CONL | 5.23 | 11-20 6.00 | 0.55 | 0.55 | 10.52% | 28.21% | 1.21 | 150 |
| CONL | 5.23 | 10-30 6.00 | 0.30 | 0.30 | 5.74% | 21.70% | 1.21 | 21 |
| CONL | 5.23 | 10-16 6.00 | 0.10 | 0.10 | 1.91% | 16.96% | 1.19 | 1,584 |
| CONL | 5.23 | 10-23 4.50 | 0.65 | -0.08 | -1.53% | -1.75% | 1.17 | 0 |
| CONL | 5.23 | 01-15 6.00 | 0.85 | 0.85 | 16.25% | 36.99% | 1.17 | 35 |
| CONL | 5.23 | 10-30 4.50 | 0.60 | -0.13 | -2.49% | -2.81% | 1.16 | 268 |
| CONL | 5.23 | 12-18 5.00 | 1.10 | 0.87 | 16.63% | 21.07% | 1.15 | 58 |
| CONL | 5.23 | 01-15 5.00 | 1.20 | 0.97 | 18.55% | 24.07% | 1.14 | 50 |
| CONL | 5.23 | 10-09 5.50 | 0.05 | 0.05 | 0.96% | 6.18% | 1.13 | 426 |
| CONL | 5.23 | 01-19 6.00 | 3.00 | 3.00 | 57.36% | 169.06% | 1.11 | 8 |
| CONL | 5.23 | 10-23 6.00 | 0.20 | 0.20 | 3.82% | 19.28% | 1.11 | 61 |
| CONL | 5.23 | 03-19 5.00 | 1.55 | 1.32 | 25.24% | 35.87% | 1.10 | 11 |
| CONL | 5.23 | 01-19 5.00 | 3.20 | 2.97 | 56.79% | 146.31% | 1.07 | 9 |
| CONL | 5.23 | 10-09 4.50 | 0.20 | -0.53 | -10.13% | -10.54% | 1.01 | 3 |
| CONL | 5.23 | 10-16 5.50 | 0.20 | 0.20 | 3.82% | 9.34% | 1.01 | 253 |
| CONL | 5.23 | 10-16 5.00 | 0.40 | 0.17 | 3.25% | 3.52% | 0.97 | 57 |
| CONL | 5.23 | 10-23 5.50 | 0.20 | 0.20 | 3.82% | 9.34% | 0.94 | 82 |