Expensive Calls — INTC

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
INTC	113.12	10-07 115.00	0.00	0.00	0.00%	1.66%	0.74	50,775
INTC	113.12	10-07 114.00	0.00	0.00	0.00%	0.78%	0.74	72,929
INTC	113.12	10-07 113.00	0.12	-0.00	-0.00%	-0.00%	0.74	38,454
INTC	113.12	10-07 112.00	1.03	-0.09	-0.08%	-0.08%	0.74	11,570
INTC	113.12	10-30 113.00	8.05	7.93	7.01%	7.55%	0.72	653
INTC	113.12	10-30 114.00	7.55	7.55	6.67%	7.99%	0.72	779
INTC	113.12	10-30 115.00	7.20	7.20	6.36%	8.57%	0.71	1,080
INTC	113.12	10-30 112.00	8.50	7.38	6.52%	7.05%	0.71	32
INTC	113.12	11-06 114.00	8.40	8.40	7.43%	8.86%	0.70	119
INTC	113.12	11-06 112.00	9.30	8.18	7.23%	7.88%	0.69	249
INTC	113.12	11-06 113.00	8.85	8.73	7.72%	8.37%	0.69	85
INTC	113.12	11-06 115.00	8.00	8.00	7.07%	9.40%	0.69	212
INTC	113.12	11-13 114.00	9.15	9.15	8.09%	9.65%	0.68	123
INTC	113.12	11-13 115.00	8.70	8.70	7.69%	10.13%	0.67	283
INTC	113.12	11-13 113.00	9.60	9.48	8.38%	9.16%	0.67	35
INTC	113.12	11-13 112.00	10.00	8.88	7.85%	8.61%	0.67	23
INTC	113.12	11-20 115.00	9.50	9.50	8.40%	10.98%	0.67	2,086
INTC	113.12	02-19 115.00	16.65	16.65	14.72%	19.21%	0.64	189
INTC	113.12	10-09 115.00	1.30	1.30	1.15%	2.84%	0.64	22,875
INTC	113.12	04-16 115.00	19.85	19.85	17.55%	23.30%	0.63	165
INTC	113.12	03-19 115.00	18.35	18.35	16.22%	21.35%	0.63	252
INTC	113.12	12-18 115.00	11.75	11.75	10.39%	13.45%	0.63	637
INTC	113.12	06-17 115.00	23.25	23.25	20.55%	27.96%	0.63	127
INTC	113.12	10-09 114.00	1.67	1.67	1.48%	2.29%	0.63	19,559
INTC	113.12	10-09 112.00	2.65	1.53	1.35%	1.38%	0.63	3,450
INTC	113.12	12-17 115.00	31.00	31.00	27.40%	40.04%	0.62	49
INTC	113.12	10-09 113.00	2.12	2.00	1.77%	1.80%	0.62	14,353
INTC	113.12	01-15 115.00	13.75	13.75	12.16%	15.73%	0.62	438
INTC	113.12	09-17 115.00	27.00	27.00	23.87%	33.53%	0.62	62
INTC	113.12	06-16 115.00	36.55	36.55	32.31%	50.19%	0.61	13
INTC	113.12	01-21 115.00	32.00	32.00	28.29%	41.77%	0.60	26
INTC	113.12	10-23 112.00	5.90	4.78	4.23%	4.46%	0.60	603
INTC	113.12	10-16 115.00	3.30	3.30	2.92%	4.72%	0.59	8,243
INTC	113.12	10-16 114.00	3.70	3.70	3.27%	4.19%	0.59	3,136
INTC	113.12	10-23 114.00	4.95	4.95	4.38%	5.39%	0.59	409
INTC	113.12	10-16 113.00	4.15	4.03	3.56%	3.70%	0.59	1,464
INTC	113.12	10-16 112.00	4.65	3.53	3.12%	3.25%	0.59	1,209
INTC	113.12	10-23 115.00	4.60	4.60	4.07%	5.97%	0.59	3,735
INTC	113.12	10-23 113.00	5.40	5.28	4.67%	4.90%	0.58	549
INTC	113.12	12-15 115.00	42.00	42.00	37.13%	61.70%	0.58	8
INTC	113.12	10-14 115.00	2.65	2.65	2.34%	4.10%	0.57	685
INTC	113.12	10-14 114.00	3.05	3.05	2.70%	3.57%	0.57	2,541
INTC	113.12	10-14 112.00	3.95	2.83	2.50%	2.59%	0.57	118
INTC	113.12	01-19 115.00	43.10	43.10	38.10%	64.24%	0.56	9
INTC	113.12	10-14 113.00	3.45	3.33	2.94%	3.04%	0.56	268
INTC	113.12	10-12 115.00	1.78	1.78	1.57%	3.29%	0.50	2,025
INTC	113.12	10-12 114.00	2.17	2.17	1.92%	2.75%	0.50	1,969
INTC	113.12	10-12 113.00	2.63	2.51	2.22%	2.27%	0.50	825
INTC	113.12	10-12 112.00	3.10	1.98	1.75%	1.80%	0.50	401

Save settings as