# Expensive Calls Screener — DELL > Screen DELL options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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 | |---|---|---|---|---|---|---|---|---|---|---| | DELL | 461.56 | 5,029,539 | [10-23 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00457500) | 3 | 13.40 | 9.34 | 2.02% | 2.08% | 0.91 | 191 | | DELL | 461.56 | 5,029,539 | [10-23 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00462500) | 3 | 12.45 | 12.45 | 2.70% | 2.98% | 0.81 | 481 | | DELL | 461.56 | 5,029,539 | [10-23 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00465000) | 3 | 10.40 | 10.40 | 2.25% | 3.07% | 0.80 | 710 | | DELL | 461.56 | 5,029,539 | [10-23 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00460000) | 3 | 13.85 | 12.29 | 2.66% | 2.75% | 0.80 | 519 | | DELL | 461.56 | 5,029,539 | [10-30 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00457500) | 10 | 21.95 | 17.89 | 3.88% | 4.07% | 0.74 | 11 | | DELL | 461.56 | 5,029,539 | [11-06 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106C00460000) | 17 | 26.40 | 24.84 | 5.38% | 5.71% | 0.72 | 24 | | DELL | 461.56 | 5,029,539 | [11-27 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261127C00465000) | 38 | 39.00 | 39.00 | 8.45% | 10.04% | 0.71 | 3 | | DELL | 461.56 | 5,029,539 | [11-06 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106C00457500) | 17 | 27.80 | 23.74 | 5.14% | 5.47% | 0.71 | 5 | | DELL | 461.56 | 5,029,539 | [11-13 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261113C00460000) | 24 | 31.50 | 29.94 | 6.49% | 6.96% | 0.71 | 7 | | DELL | 461.56 | 5,029,539 | [10-30 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00460000) | 10 | 21.85 | 20.29 | 4.40% | 4.61% | 0.70 | 202 | | DELL | 461.56 | 5,029,539 | [11-13 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261113C00465000) | 24 | 29.05 | 29.05 | 6.29% | 7.51% | 0.69 | 47 | | DELL | 461.56 | 5,029,539 | [12-18 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218C00460000) | 59 | 51.05 | 49.49 | 10.72% | 12.06% | 0.69 | 73 | | DELL | 461.56 | 5,029,539 | [10-30 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00465000) | 10 | 18.25 | 18.25 | 3.95% | 4.89% | 0.69 | 204 | | DELL | 461.56 | 5,029,539 | [10-30 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00462500) | 10 | 19.70 | 19.70 | 4.27% | 4.67% | 0.69 | 14 | | DELL | 461.56 | 5,029,539 | [11-20 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | 31 | 33.10 | 33.10 | 7.17% | 8.53% | 0.69 | 56 | | DELL | 461.56 | 5,029,539 | [11-27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261127C00460000) | 38 | 39.80 | 38.24 | 8.28% | 9.07% | 0.69 | 1 | | DELL | 461.56 | 5,029,539 | [11-06 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106C00465000) | 17 | 24.00 | 24.00 | 5.20% | 6.27% | 0.68 | 7 | | DELL | 461.56 | 5,029,539 | [01-15 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270115C00460000) | 87 | 59.60 | 58.04 | 12.57% | 14.44% | 0.68 | 126 | | DELL | 461.56 | 5,029,539 | [11-20 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00457500) | 31 | 35.20 | 31.14 | 6.75% | 7.30% | 0.66 | 8 | | DELL | 461.56 | 5,029,539 | [03-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270319C00460000) | 150 | 78.00 | 76.44 | 16.56% | 19.93% | 0.66 | 0 | | DELL | 461.56 | 5,029,539 | [11-20 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00462500) | 31 | 34.45 | 34.45 | 7.46% | 8.29% | 0.66 | 33 | | DELL | 461.56 | 5,029,539 | [04-16 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270416C00460000) | 178 | 83.45 | 81.89 | 17.74% | 21.66% | 0.66 | 1 | | DELL | 461.56 | 5,029,539 | [11-20 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00460000) | 31 | 34.30 | 32.74 | 7.09% | 7.66% | 0.65 | 74 | | DELL | 461.56 | 5,029,539 | [06-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270617C00460000) | 240 | 97.65 | 96.09 | 20.82% | 26.40% | 0.65 | 22 | | DELL | 461.56 | 5,029,539 | [12-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20271217C00460000) | 423 | 131.00 | 129.44 | 28.04% | 39.16% | 0.64 | 1 | | DELL | 461.56 | 5,029,539 | [09-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270917C00460000) | 332 | 115.50 | 113.94 | 24.69% | 32.92% | 0.64 | 0 | | DELL | 461.56 | 5,029,539 | [02-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270219C00460000) | 122 | 67.35 | 65.79 | 14.25% | 16.69% | 0.64 | 1 | | DELL | 461.56 | 5,029,539 | [01-21 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20280121C00460000) | 458 | 135.50 | 133.94 | 29.02% | 41.08% | 0.63 | 3 | | DELL | 461.56 | 5,029,539 | [06-16 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20280616C00460000) | 605 | 157.05 | 155.49 | 33.69% | 51.06% | 0.62 | 0 | | DELL | 461.56 | 5,029,539 | [12-15 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215C00460000) | 787 | 179.00 | 177.44 | 38.44% | 62.80% | 0.58 | 0 | | DELL | 461.56 | 5,029,539 | [01-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119C00460000) | 822 | 182.60 | 181.04 | 39.22% | 64.90% | 0.57 | 5 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/DELL.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/DELL.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/DELL.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/DELL.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/DELL.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/DELL.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/DELL.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/DELL.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/DELL.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/DELL.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/DELL.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/DELL.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/DELL.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/DELL.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/DELL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt