Expensive Calls — DIA

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
DIA	511.02	06-30 510.00	31.55	30.53	5.97%	6.37%	0.17	0
DIA	511.02	03-19 510.00	23.35	22.33	4.37%	4.58%	0.17	4
DIA	511.02	06-17 510.00	31.10	30.08	5.89%	6.27%	0.17	5
DIA	511.02	01-15 510.00	18.10	17.08	3.34%	3.47%	0.16	82
DIA	511.02	12-18 511.00	14.40	14.38	2.81%	2.90%	0.16	5
DIA	511.02	12-18 510.00	15.05	14.03	2.75%	2.83%	0.16	28
DIA	511.02	06-30 512.00	30.35	30.35	5.94%	6.52%	0.16	0
DIA	511.02	11-20 510.00	11.55	10.53	2.06%	2.11%	0.16	111
DIA	511.02	12-18 512.00	13.90	13.90	2.72%	2.99%	0.16	0
DIA	511.02	12-31 510.00	16.15	15.13	2.96%	3.06%	0.16	16
DIA	511.02	11-13 510.00	10.55	9.53	1.86%	1.90%	0.16	13
DIA	511.02	03-31 510.00	23.95	22.93	4.49%	4.71%	0.16	2
DIA	511.02	12-31 511.00	15.55	15.53	3.04%	3.13%	0.16	0
DIA	511.02	11-13 511.00	9.95	9.93	1.94%	1.98%	0.15	0
DIA	511.02	12-31 512.00	15.00	15.00	2.94%	3.22%	0.15	1
DIA	511.02	11-20 511.00	10.95	10.93	2.14%	2.19%	0.15	27
DIA	511.02	11-20 512.00	10.35	10.35	2.03%	2.26%	0.15	41
DIA	511.02	11-13 512.00	9.40	9.40	1.84%	2.07%	0.15	12
DIA	511.02	11-13 512.50	9.10	9.10	1.78%	2.11%	0.15	4
DIA	511.02	11-06 510.00	9.30	8.28	1.62%	1.65%	0.15	168
DIA	511.02	11-06 511.00	8.75	8.73	1.71%	1.74%	0.15	38
DIA	511.02	11-06 512.50	7.90	7.90	1.55%	1.86%	0.15	6
DIA	511.02	11-06 512.00	8.20	8.20	1.60%	1.83%	0.15	27
DIA	511.02	12-17 510.00	45.00	43.98	8.61%	9.44%	0.15	0
DIA	511.02	10-30 511.00	7.30	7.28	1.42%	1.45%	0.15	44
DIA	511.02	10-30 510.00	7.90	6.88	1.35%	1.37%	0.15	151
DIA	511.02	09-30 510.00	38.50	37.48	7.33%	7.93%	0.14	0
DIA	511.02	10-30 512.00	6.75	6.75	1.32%	1.53%	0.14	90
DIA	511.02	10-30 512.50	6.50	6.50	1.27%	1.58%	0.14	0
DIA	511.02	01-21 510.00	50.25	49.23	9.63%	10.68%	0.14	1
DIA	511.02	10-23 511.00	5.65	5.63	1.10%	1.11%	0.14	145
DIA	511.02	10-23 510.00	6.25	5.23	1.02%	1.04%	0.14	135
DIA	511.02	10-09 510.00	2.53	1.51	0.30%	0.30%	0.14	1,323
DIA	511.02	10-16 510.00	4.75	3.73	0.73%	0.74%	0.13	370
DIA	511.02	10-23 512.00	5.15	5.15	1.01%	1.21%	0.13	66
DIA	511.02	10-09 511.00	1.94	1.92	0.38%	0.38%	0.13	776
DIA	511.02	10-16 511.00	4.15	4.13	0.81%	0.81%	0.13	178
DIA	511.02	10-09 512.00	1.46	1.46	0.29%	0.48%	0.13	1,017
DIA	511.02	10-16 512.00	3.65	3.65	0.71%	0.91%	0.13	147
DIA	511.02	12-15 510.00	68.50	67.48	13.20%	15.25%	0.13	0
DIA	511.02	06-16 510.00	57.50	56.48	11.05%	12.45%	0.10	1

Save settings as