Expensive Calls — ET

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
ET	20.48	10-30 19.50	0.84	-0.14	-0.68%	-0.71%	0.34	9
ET	20.48	10-23 19.50	0.81	-0.17	-0.83%	-0.86%	0.29	0
ET	20.48	10-09 19.50	0.75	-0.23	-1.12%	-1.17%	0.26	5
ET	20.48	10-09 21.00	0.00	0.00	0.00%	2.54%	0.25	279
ET	20.48	11-06 19.50	0.95	-0.03	-0.15%	-0.15%	0.23	0
ET	20.48	10-23 20.00	0.50	0.02	0.10%	0.10%	0.22	28
ET	20.48	10-16 20.00	0.47	-0.01	-0.05%	-0.05%	0.22	158
ET	20.48	10-30 20.00	0.67	0.19	0.93%	0.96%	0.22	12
ET	20.48	11-06 21.00	0.21	0.21	1.03%	3.60%	0.21	46
ET	20.48	10-16 20.50	0.17	0.17	0.83%	0.94%	0.20	16,979
ET	20.48	10-09 20.50	0.07	0.07	0.34%	0.44%	0.20	334
ET	20.48	10-16 19.50	0.92	-0.06	-0.29%	-0.31%	0.20	2
ET	20.48	11-13 20.00	0.62	0.14	0.68%	0.70%	0.19	0
ET	20.48	11-06 20.00	0.60	0.12	0.59%	0.60%	0.19	41
ET	20.48	10-23 20.50	0.26	0.26	1.27%	1.38%	0.19	6
ET	20.48	10-16 21.00	0.06	0.06	0.29%	2.84%	0.19	1,135
ET	20.48	10-30 21.00	0.11	0.11	0.54%	3.09%	0.19	41
ET	20.48	01-15 20.00	0.95	0.47	2.29%	2.41%	0.18	117
ET	20.48	01-15 21.00	0.54	0.54	2.64%	5.32%	0.18	29
ET	20.48	10-23 21.00	0.06	0.06	0.29%	2.84%	0.18	40
ET	20.48	11-13 20.50	0.42	0.42	2.05%	2.19%	0.18	5
ET	20.48	11-06 20.50	0.33	0.33	1.61%	1.74%	0.17	107
ET	20.48	11-20 21.00	0.24	0.24	1.17%	3.75%	0.17	55
ET	20.48	11-13 21.00	0.12	0.12	0.59%	3.14%	0.17	75
ET	20.48	01-19 20.00	2.03	1.55	7.57%	8.40%	0.17	15
ET	20.48	12-15 20.00	1.89	1.41	6.88%	7.58%	0.17	1
ET	20.48	12-18 21.00	0.35	0.35	1.71%	4.32%	0.17	86
ET	20.48	04-16 21.00	0.65	0.65	3.17%	5.90%	0.17	0
ET	20.48	10-30 20.50	0.28	0.28	1.37%	1.49%	0.16	77
ET	20.48	06-17 21.00	0.71	0.71	3.47%	6.22%	0.16	18
ET	20.48	03-19 21.00	0.63	0.63	3.08%	5.79%	0.16	38
ET	20.48	12-18 20.00	0.75	0.27	1.32%	1.37%	0.16	635
ET	20.48	11-20 20.00	0.65	0.17	0.83%	0.86%	0.15	32
ET	20.48	03-19 20.00	1.08	0.60	2.93%	3.09%	0.15	18
ET	20.48	10-09 20.00	0.39	-0.09	-0.44%	-0.45%	0.14	139
ET	20.48	06-17 20.00	1.15	0.67	3.27%	3.47%	0.14	2
ET	20.48	04-16 20.00	1.08	0.60	2.93%	3.09%	0.13	5
ET	20.48	01-21 20.00	1.71	1.23	6.01%	6.55%	0.07	2

Save settings as