# Expensive Calls Screener — COST

> Screen COST 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST | 998.31 | 1,486,335 | [04-16 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C00995000) | 177 | 70.20 | 66.89 | 6.70% | 7.21% | 0.24 | 0 |
| COST | 998.31 | 1,486,335 | [03-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270319C00990000) | 149 | 66.15 | 57.84 | 5.79% | 6.20% | 0.24 | 8 |
| COST | 998.31 | 1,486,335 | [04-16 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C01005000) | 177 | 64.95 | 64.95 | 6.51% | 7.68% | 0.24 | 0 |
| COST | 998.31 | 1,486,335 | [06-17 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270617C01000000) | 239 | 82.80 | 82.80 | 8.29% | 9.23% | 0.24 | 2 |
| COST | 998.31 | 1,486,335 | [04-16 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C00990000) | 177 | 73.15 | 64.84 | 6.49% | 7.01% | 0.24 | 6 |
| COST | 998.31 | 1,486,335 | [03-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270319C01000000) | 149 | 61.10 | 61.10 | 6.12% | 6.70% | 0.24 | 16 |
| COST | 998.31 | 1,486,335 | [04-16 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C01000000) | 177 | 67.55 | 67.55 | 6.77% | 7.44% | 0.24 | 2 |
| COST | 998.31 | 1,486,335 | [09-17 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270917C01000000) | 331 | 102.45 | 102.45 | 10.26% | 11.62% | 0.24 | 3 |
| COST | 998.31 | 1,486,335 | [12-18 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C00990000) | 58 | 40.00 | 31.69 | 3.17% | 3.31% | 0.23 | 7 |
| COST | 998.31 | 1,486,335 | [02-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270219C00990000) | 121 | 56.70 | 48.39 | 4.85% | 5.14% | 0.23 | 1 |
| COST | 998.31 | 1,486,335 | [01-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C01000000) | 86 | 43.50 | 43.50 | 4.36% | 4.73% | 0.23 | 23 |
| COST | 998.31 | 1,486,335 | [01-15 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C00995000) | 86 | 44.55 | 41.24 | 4.13% | 4.32% | 0.23 | 12 |
| COST | 998.31 | 1,486,335 | [02-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270219C01000000) | 121 | 52.55 | 52.55 | 5.26% | 5.74% | 0.23 | 12 |
| COST | 998.31 | 1,486,335 | [01-21 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280121C00990000) | 457 | 130.00 | 121.69 | 12.19% | 14.01% | 0.23 | 0 |
| COST | 998.31 | 1,486,335 | [01-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C00990000) | 86 | 48.20 | 39.89 | 4.00% | 4.20% | 0.23 | 15 |
| COST | 998.31 | 1,486,335 | [01-21 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280121C01000000) | 457 | 125.00 | 125.00 | 12.52% | 14.51% | 0.22 | 0 |
| COST | 998.31 | 1,486,335 | [12-18 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C01005000) | 58 | 31.70 | 31.70 | 3.18% | 3.97% | 0.22 | 26 |
| COST | 998.31 | 1,486,335 | [10-23 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C00995000) | 2 | 7.75 | 4.44 | 0.44% | 0.45% | 0.22 | 162 |
| COST | 998.31 | 1,486,335 | [12-18 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C01000000) | 58 | 33.45 | 33.45 | 3.35% | 3.64% | 0.22 | 19 |
| COST | 998.31 | 1,486,335 | [10-23 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C01000000) | 2 | 4.90 | 4.90 | 0.49% | 0.66% | 0.22 | 270 |
| COST | 998.31 | 1,486,335 | [01-15 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C01005000) | 86 | 40.40 | 40.40 | 4.05% | 4.92% | 0.22 | 7 |
| COST | 998.31 | 1,486,335 | [12-18 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C00995000) | 58 | 36.10 | 32.79 | 3.28% | 3.41% | 0.22 | 3 |
| COST | 998.31 | 1,486,335 | [10-23 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C00990000) | 2 | 10.95 | 2.64 | 0.26% | 0.27% | 0.22 | 78 |
| COST | 998.31 | 1,486,335 | [10-23 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C01005000) | 2 | 2.70 | 2.70 | 0.27% | 0.94% | 0.22 | 82 |
| COST | 998.31 | 1,486,335 | [11-20 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C00990000) | 30 | 26.35 | 18.04 | 1.81% | 1.86% | 0.20 | 34 |
| COST | 998.31 | 1,486,335 | [11-20 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C00995000) | 30 | 22.70 | 19.39 | 1.94% | 1.99% | 0.20 | 63 |
| COST | 998.31 | 1,486,335 | [06-16 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280616C00990000) | 604 | 157.00 | 148.69 | 14.89% | 17.67% | 0.20 | 0 |
| COST | 998.31 | 1,486,335 | [11-13 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C01005000) | 23 | 15.45 | 15.45 | 1.55% | 2.25% | 0.20 | 4 |
| COST | 998.31 | 1,486,335 | [06-16 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280616C01000000) | 604 | 152.85 | 152.85 | 15.31% | 18.28% | 0.20 | 4 |
| COST | 998.31 | 1,486,335 | [10-30 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C00995000) | 9 | 12.80 | 9.49 | 0.95% | 0.96% | 0.20 | 75 |
| COST | 998.31 | 1,486,335 | [11-20 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C01005000) | 30 | 18.30 | 18.30 | 1.83% | 2.55% | 0.20 | 35 |
| COST | 998.31 | 1,486,335 | [11-13 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C01000000) | 23 | 17.65 | 17.65 | 1.77% | 1.97% | 0.20 | 5 |
| COST | 998.31 | 1,486,335 | [10-30 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C00990000) | 9 | 15.65 | 7.34 | 0.74% | 0.75% | 0.20 | 14 |
| COST | 998.31 | 1,486,335 | [11-20 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C01000000) | 30 | 20.70 | 20.70 | 2.07% | 2.29% | 0.20 | 235 |
| COST | 998.31 | 1,486,335 | [11-13 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C00990000) | 23 | 22.60 | 14.29 | 1.43% | 1.46% | 0.20 | 3 |
| COST | 998.31 | 1,486,335 | [11-06 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C01005000) | 16 | 12.60 | 12.60 | 1.26% | 1.96% | 0.20 | 30 |
| COST | 998.31 | 1,486,335 | [11-06 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C01000000) | 16 | 14.65 | 14.65 | 1.47% | 1.66% | 0.19 | 36 |
| COST | 998.31 | 1,486,335 | [10-30 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C01000000) | 9 | 10.40 | 10.40 | 1.04% | 1.22% | 0.19 | 328 |
| COST | 998.31 | 1,486,335 | [11-27 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C00990000) | 37 | 27.45 | 19.14 | 1.92% | 1.97% | 0.19 | 85 |
| COST | 998.31 | 1,486,335 | [10-30 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C01005000) | 9 | 8.15 | 8.15 | 0.82% | 1.50% | 0.19 | 30 |
| COST | 998.31 | 1,486,335 | [11-27 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C00995000) | 37 | 24.70 | 21.39 | 2.14% | 2.20% | 0.19 | 21 |
| COST | 998.31 | 1,486,335 | [11-06 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C00995000) | 16 | 17.05 | 13.74 | 1.38% | 1.40% | 0.19 | 11 |
| COST | 998.31 | 1,486,335 | [11-13 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C00995000) | 23 | 19.20 | 15.89 | 1.59% | 1.62% | 0.19 | 6 |
| COST | 998.31 | 1,486,335 | [11-27 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C01000000) | 37 | 22.15 | 22.15 | 2.22% | 2.44% | 0.18 | 25 |
| COST | 998.31 | 1,486,335 | [11-27 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C01005000) | 37 | 19.45 | 19.45 | 1.95% | 2.67% | 0.18 | 7 |
| COST | 998.31 | 1,486,335 | [11-06 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C00990000) | 16 | 19.30 | 10.99 | 1.10% | 1.12% | 0.18 | 38 |
| COST | 998.31 | 1,486,335 | [09-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280915C00990000) | 695 | 170.00 | 161.69 | 16.20% | 19.52% | 0.17 | 0 |
| COST | 998.31 | 1,486,335 | [09-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280915C01000000) | 695 | 165.00 | 165.00 | 16.53% | 20.00% | 0.17 | 0 |
| COST | 998.31 | 1,486,335 | [12-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20281215C01000000) | 786 | 180.00 | 180.00 | 18.03% | 22.20% | 0.14 | 2 |
| COST | 998.31 | 1,486,335 | [12-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20281215C00990000) | 786 | 184.85 | 176.54 | 17.68% | 21.70% | 0.13 | 0 |
| COST | 998.31 | 1,486,335 | [01-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20290119C01000000) | 821 | 185.00 | 185.00 | 18.53% | 22.95% | 0.12 | 2 |
| COST | 998.31 | 1,486,335 | [01-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20290119C00990000) | 821 | 190.00 | 181.69 | 18.20% | 22.48% | 0.11 | 0 |

## Other strategies

- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/COST.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/COST.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/COST.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/COST.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/COST.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/COST.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/COST.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/COST.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/COST.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/COST.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/COST.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/COST.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/COST.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/COST.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/COST.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt