Expensive Calls — HOOD

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
HOOD	109.51	10-30 111.00	6.40	6.40	5.84%	7.65%	0.65	132
HOOD	109.51	10-30 108.00	7.80	6.29	5.74%	6.18%	0.65	156
HOOD	109.51	10-30 109.00	7.30	6.79	6.20%	6.64%	0.65	292
HOOD	109.51	10-30 110.00	6.90	6.90	6.30%	7.20%	0.65	314
HOOD	109.51	11-06 109.00	8.20	7.69	7.02%	7.59%	0.64	97
HOOD	109.51	11-06 111.00	7.25	7.25	6.62%	8.55%	0.64	41
HOOD	109.51	11-06 108.00	8.60	7.09	6.47%	7.03%	0.64	97
HOOD	109.51	11-06 110.00	7.70	7.70	7.03%	8.04%	0.64	136
HOOD	109.51	09-17 110.00	26.45	26.45	24.15%	32.43%	0.64	54
HOOD	109.51	11-13 108.00	9.35	7.84	7.16%	7.83%	0.63	145
HOOD	109.51	05-21 110.00	21.35	21.35	19.50%	24.77%	0.63	19
HOOD	109.51	11-13 110.00	8.40	8.40	7.67%	8.79%	0.63	73
HOOD	109.51	06-17 110.00	22.90	22.90	20.91%	27.01%	0.63	140
HOOD	109.51	11-13 111.00	7.95	7.95	7.26%	9.29%	0.63	57
HOOD	109.51	11-13 109.00	8.85	8.34	7.62%	8.29%	0.62	19
HOOD	109.51	01-21 110.00	31.20	31.20	28.49%	40.47%	0.62	9
HOOD	109.51	03-19 110.00	17.90	17.90	16.35%	20.07%	0.62	276
HOOD	109.51	04-16 110.00	18.95	18.95	17.30%	21.47%	0.62	154
HOOD	109.51	12-17 110.00	31.00	31.00	28.31%	40.11%	0.62	107
HOOD	109.51	11-20 110.00	9.10	9.10	8.31%	9.55%	0.62	887
HOOD	109.51	02-19 110.00	15.75	15.75	14.38%	17.32%	0.61	122
HOOD	109.51	12-18 110.00	11.50	11.50	10.50%	12.23%	0.60	378
HOOD	109.51	01-15 110.00	13.50	13.50	12.33%	14.57%	0.60	800
HOOD	109.51	12-15 110.00	41.95	41.95	38.31%	62.82%	0.58	40
HOOD	109.51	10-09 110.00	1.62	1.62	1.48%	1.96%	0.58	12,231
HOOD	109.51	10-09 111.00	1.19	1.19	1.09%	2.47%	0.58	4,928
HOOD	109.51	10-09 109.00	2.08	1.57	1.43%	1.46%	0.58	5,898
HOOD	109.51	10-09 108.00	2.67	1.16	1.06%	1.09%	0.57	4,954
HOOD	109.51	01-19 110.00	42.00	42.00	38.35%	62.94%	0.56	1
HOOD	109.51	10-23 108.00	5.60	4.09	3.73%	3.94%	0.54	249
HOOD	109.51	10-23 109.00	5.10	4.59	4.19%	4.40%	0.54	192
HOOD	109.51	10-23 111.00	4.15	4.15	3.79%	5.35%	0.54	136
HOOD	109.51	10-16 111.00	2.95	2.95	2.69%	4.17%	0.54	1,057
HOOD	109.51	10-16 108.00	4.40	2.89	2.64%	2.75%	0.54	736
HOOD	109.51	10-16 110.00	3.40	3.40	3.10%	3.67%	0.53	2,898
HOOD	109.51	10-16 109.00	3.85	3.34	3.05%	3.16%	0.53	2,217
HOOD	109.51	10-23 110.00	4.60	4.60	4.20%	4.85%	0.53	1,463

Save settings as