Expensive Calls — EEM

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
EEM	67.37	12-18 66.50	2.02	1.15	1.71%	1.76%	0.33	0
EEM	67.37	03-31 68.00	3.90	3.90	5.79%	7.14%	0.28	0
EEM	67.37	03-19 68.00	3.65	3.65	5.42%	6.72%	0.27	0
EEM	67.37	12-18 67.50	2.45	2.45	3.64%	3.97%	0.27	0
EEM	67.37	03-31 67.00	3.55	3.18	4.72%	4.98%	0.25	0
EEM	67.37	11-20 67.00	2.37	2.00	2.97%	3.08%	0.24	1
EEM	67.37	11-20 66.50	2.65	1.78	2.64%	2.75%	0.24	2
EEM	67.37	09-17 68.00	5.35	5.35	7.94%	9.64%	0.24	0
EEM	67.37	10-07 68.00	0.00	0.00	0.00%	0.94%	0.24	4
EEM	67.37	10-07 67.00	0.25	-0.12	-0.18%	-0.18%	0.24	2
EEM	67.37	12-18 67.00	2.93	2.56	3.80%	3.97%	0.24	609
EEM	67.37	11-20 67.50	2.04	2.04	3.03%	3.32%	0.24	1
EEM	67.37	06-17 67.00	5.30	4.93	7.32%	7.94%	0.24	3
EEM	67.37	10-30 67.50	1.31	1.31	1.94%	2.18%	0.24	0
EEM	67.37	10-09 67.00	0.60	0.23	0.34%	0.34%	0.24	24
EEM	67.37	11-06 67.00	1.87	1.50	2.23%	2.29%	0.23	1
EEM	67.37	12-18 68.00	2.12	2.12	3.15%	4.21%	0.23	4
EEM	67.37	11-20 68.00	1.82	1.82	2.70%	3.74%	0.23	35
EEM	67.37	10-09 67.50	0.14	0.14	0.21%	0.40%	0.23	60
EEM	67.37	09-17 67.00	5.20	4.83	7.17%	7.77%	0.23	0
EEM	67.37	10-30 66.50	1.96	1.09	1.62%	1.67%	0.23	1
EEM	67.37	06-30 68.00	4.85	4.85	7.20%	8.77%	0.23	0
EEM	67.37	03-19 67.00	4.15	3.78	5.61%	5.98%	0.23	0
EEM	67.37	12-31 67.00	2.88	2.51	3.73%	3.89%	0.23	0
EEM	67.37	01-15 67.00	3.15	2.78	4.13%	4.33%	0.23	15
EEM	67.37	10-30 67.00	1.59	1.22	1.81%	1.85%	0.23	0
EEM	67.37	11-06 68.00	1.30	1.30	1.93%	2.92%	0.23	7
EEM	67.37	01-15 68.00	2.79	2.79	4.14%	5.30%	0.22	163
EEM	67.37	12-31 68.00	2.37	2.37	3.52%	4.62%	0.22	0
EEM	67.37	10-23 67.50	1.05	1.05	1.56%	1.78%	0.22	90
EEM	67.37	10-09 68.00	0.12	0.12	0.18%	1.12%	0.22	96
EEM	67.37	10-16 67.00	1.07	0.70	1.04%	1.06%	0.22	3
EEM	67.37	10-16 66.50	1.30	0.43	0.64%	0.65%	0.22	0
EEM	67.37	10-30 68.00	1.15	1.15	1.71%	2.69%	0.21	2
EEM	67.37	10-16 68.00	0.56	0.56	0.83%	1.78%	0.21	474
EEM	67.37	10-16 67.50	0.78	0.78	1.16%	1.37%	0.21	210
EEM	67.37	10-23 67.00	1.30	0.93	1.38%	1.41%	0.21	5
EEM	67.37	10-09 66.50	0.74	-0.13	-0.19%	-0.20%	0.21	0
EEM	67.37	10-23 68.00	0.74	0.74	1.10%	2.06%	0.20	0
EEM	67.37	10-12 67.00	0.71	0.34	0.50%	0.51%	0.18	145
EEM	67.37	10-12 68.00	0.04	0.04	0.06%	1.00%	0.17	18

Save settings as