# Expensive Calls Screener — CRCL > Screen CRCL options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 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 | |---|---|---|---|---|---|---|---|---|---|---| | CRCL | 85.91 | 8,573,674 | [11-13 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113C00084000) | 21 | 7.85 | 5.94 | 6.91% | 7.61% | 0.96 | 2 | | CRCL | 85.91 | 8,573,674 | [11-06 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106C00084000) | 14 | 6.85 | 4.94 | 5.75% | 6.25% | 0.94 | 5 | | CRCL | 85.91 | 8,573,674 | [11-06 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106C00086000) | 14 | 5.95 | 5.95 | 6.93% | 7.55% | 0.94 | 14 | | CRCL | 85.91 | 8,573,674 | [11-06 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106C00087000) | 14 | 5.50 | 5.50 | 6.40% | 8.20% | 0.93 | 48 | | CRCL | 85.91 | 8,573,674 | [10-23 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261023C00084000) | 0 | 1.33 | -0.58 | -0.68% | -0.69% | 0.92 | 711 | | CRCL | 85.91 | 8,573,674 | [10-23 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261023C00085000) | 0 | 0.51 | -0.40 | -0.47% | -0.47% | 0.92 | 2,462 | | CRCL | 85.91 | 8,573,674 | [10-23 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261023C00086000) | 0 | 0.13 | 0.13 | 0.15% | 0.26% | 0.92 | 2,553 | | CRCL | 85.91 | 8,573,674 | [10-23 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261023C00087000) | 0 | 0.00 | 0.00 | 0.00% | 1.27% | 0.92 | 2,142 | | CRCL | 85.91 | 8,573,674 | [11-06 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261106C00085000) | 14 | 6.40 | 5.49 | 6.39% | 6.90% | 0.90 | 11 | | CRCL | 85.91 | 8,573,674 | [11-13 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113C00085000) | 21 | 7.40 | 6.49 | 7.55% | 8.27% | 0.89 | 12 | | CRCL | 85.91 | 8,573,674 | [11-13 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113C00087000) | 21 | 6.55 | 6.55 | 7.62% | 9.63% | 0.89 | 71 | | CRCL | 85.91 | 8,573,674 | [11-20 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120C00085000) | 28 | 8.30 | 7.39 | 8.60% | 9.52% | 0.86 | 15 | | CRCL | 85.91 | 8,573,674 | [11-20 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120C00084000) | 28 | 8.75 | 6.84 | 7.96% | 8.86% | 0.86 | 9 | | CRCL | 85.91 | 8,573,674 | [11-13 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261113C00086000) | 21 | 6.95 | 6.95 | 8.09% | 8.92% | 0.85 | 12 | | CRCL | 85.91 | 8,573,674 | [11-20 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120C00086000) | 28 | 7.80 | 7.80 | 9.08% | 10.10% | 0.85 | 65 | | CRCL | 85.91 | 8,573,674 | [11-20 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261120C00087000) | 28 | 7.35 | 7.35 | 8.56% | 10.74% | 0.84 | 62 | | CRCL | 85.91 | 8,573,674 | [11-27 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261127C00084000) | 35 | 8.65 | 6.74 | 7.85% | 8.72% | 0.82 | 0 | | CRCL | 85.91 | 8,573,674 | [11-27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261127C00087000) | 35 | 7.45 | 7.45 | 8.67% | 10.88% | 0.82 | 41 | | CRCL | 85.91 | 8,573,674 | [11-27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261127C00086000) | 35 | 8.40 | 8.40 | 9.78% | 10.95% | 0.81 | 8 | | CRCL | 85.91 | 8,573,674 | [12-04 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261204C00087000) | 42 | 8.10 | 8.10 | 9.43% | 11.81% | 0.80 | 10 | | CRCL | 85.91 | 8,573,674 | [12-04 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261204C00085000) | 42 | 7.45 | 6.54 | 7.61% | 8.34% | 0.80 | 19 | | CRCL | 85.91 | 8,573,674 | [11-27 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261127C00085000) | 35 | 8.30 | 7.39 | 8.60% | 9.52% | 0.80 | 0 | | CRCL | 85.91 | 8,573,674 | [12-18 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261218C00085000) | 56 | 10.75 | 9.84 | 11.45% | 13.09% | 0.80 | 33 | | CRCL | 85.91 | 8,573,674 | [10-30 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030C00086000) | 7 | 3.55 | 3.55 | 4.13% | 4.42% | 0.79 | 1,363 | | CRCL | 85.91 | 8,573,674 | [10-30 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030C00085000) | 7 | 4.10 | 3.19 | 3.71% | 3.90% | 0.79 | 168 | | CRCL | 85.91 | 8,573,674 | [10-30 84.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030C00084000) | 7 | 4.55 | 2.64 | 3.07% | 3.24% | 0.79 | 512 | | CRCL | 85.91 | 8,573,674 | [01-15 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20270115C00085000) | 84 | 12.75 | 11.84 | 13.78% | 16.18% | 0.78 | 3 | | CRCL | 85.91 | 8,573,674 | [04-16 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20270416C00085000) | 175 | 17.70 | 16.79 | 19.54% | 24.62% | 0.77 | 0 | | CRCL | 85.91 | 8,573,674 | [10-30 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20261030C00087000) | 7 | 3.10 | 3.10 | 3.61% | 5.06% | 0.76 | 241 | | CRCL | 85.91 | 8,573,674 | [12-17 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20271217C00085000) | 420 | 26.60 | 25.69 | 29.90% | 43.31% | 0.76 | 2 | | CRCL | 85.91 | 8,573,674 | [06-17 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20270617C00085000) | 237 | 20.20 | 19.29 | 22.45% | 29.36% | 0.76 | 6 | | CRCL | 85.91 | 8,573,674 | [03-19 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20270319C00085000) | 147 | 16.40 | 15.49 | 18.03% | 22.28% | 0.74 | 8 | | CRCL | 85.91 | 8,573,674 | [06-16 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20280616C00085000) | 602 | 32.75 | 31.84 | 37.06% | 59.89% | 0.74 | 0 | | CRCL | 85.91 | 8,573,674 | [01-21 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20280121C00085000) | 455 | 28.45 | 27.54 | 32.06% | 47.93% | 0.72 | 0 | | CRCL | 85.91 | 8,573,674 | [01-19 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20290119C00085000) | 819 | 38.00 | 37.09 | 43.17% | 77.42% | 0.70 | 0 | | CRCL | 85.91 | 8,573,674 | [12-15 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CRCL%20%20281215C00085000) | 784 | 36.75 | 35.84 | 41.72% | 72.90% | 0.69 | 0 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/CRCL.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/CRCL.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/CRCL.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/CRCL.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/CRCL.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/CRCL.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/CRCL.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/CRCL.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/CRCL.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/CRCL.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/CRCL.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/CRCL.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/CRCL.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/CRCL.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/CRCL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt