Expensive Calls — NDX
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| NDX | 31,160.10 | 12-18 31,150.00 | 1,164.20 | 1,154.10 | 3.70% | 3.85% | 0.22 | 0 |
| NDX | 31,160.10 | 12-18 31,175.00 | 1,149.60 | 1,149.60 | 3.69% | 3.88% | 0.21 | 0 |
| NDX | 31,160.10 | 11-20 31,150.00 | 881.50 | 871.40 | 2.80% | 2.88% | 0.20 | 1 |
| NDX | 31,160.10 | 10-07 31,150.00 | 6.00 | -4.10 | -0.01% | -0.01% | 0.20 | 2,372 |
| NDX | 31,160.10 | 10-07 31,160.00 | 1.50 | 1.40 | 0.00% | 0.00% | 0.20 | 1,335 |
| NDX | 31,160.10 | 10-07 31,175.00 | 0.05 | 0.05 | 0.00% | 0.05% | 0.20 | 647 |
| NDX | 31,160.10 | 10-07 31,170.00 | 0.15 | 0.15 | 0.00% | 0.03% | 0.20 | 1,704 |
| NDX | 31,160.10 | 10-08 31,160.00 | 80.30 | 80.20 | 0.26% | 0.26% | 0.20 | 69 |
| NDX | 31,160.10 | 10-08 31,175.00 | 73.10 | 73.10 | 0.23% | 0.28% | 0.20 | 12 |
| NDX | 31,160.10 | 10-08 31,150.00 | 85.40 | 75.30 | 0.24% | 0.24% | 0.20 | 45 |
| NDX | 31,160.10 | 10-08 31,170.00 | 75.30 | 75.30 | 0.24% | 0.27% | 0.20 | 25 |
| NDX | 31,160.10 | 11-05 31,150.00 | 650.00 | 639.90 | 2.05% | 2.10% | 0.19 | 0 |
| NDX | 31,160.10 | 10-30 31,150.00 | 587.10 | 577.00 | 1.85% | 1.89% | 0.19 | 1 |
| NDX | 31,160.10 | 11-02 31,150.00 | 594.40 | 584.30 | 1.88% | 1.91% | 0.19 | 0 |
| NDX | 31,160.10 | 10-29 31,150.00 | 550.50 | 540.40 | 1.73% | 1.77% | 0.18 | 1 |
| NDX | 31,160.10 | 10-28 31,150.00 | 527.50 | 517.40 | 1.66% | 1.69% | 0.18 | 2 |
| NDX | 31,160.10 | 10-21 31,150.00 | 396.10 | 386.00 | 1.24% | 1.25% | 0.16 | 1 |
| NDX | 31,160.10 | 10-16 31,175.00 | 304.90 | 304.90 | 0.98% | 1.04% | 0.16 | 2 |
| NDX | 31,160.10 | 10-20 31,150.00 | 369.60 | 359.50 | 1.15% | 1.17% | 0.16 | 0 |
| NDX | 31,160.10 | 10-20 31,175.00 | 357.00 | 357.00 | 1.15% | 1.21% | 0.16 | 0 |
| NDX | 31,160.10 | 10-16 31,150.00 | 306.40 | 296.30 | 0.95% | 0.96% | 0.16 | 7 |
| NDX | 31,160.10 | 10-19 31,150.00 | 349.00 | 338.90 | 1.09% | 1.10% | 0.16 | 1 |
| NDX | 31,160.10 | 10-16 31,175.00 | 292.80 | 292.80 | 0.94% | 1.00% | 0.15 | 19 |
| NDX | 31,160.10 | 10-09 31,150.00 | 137.40 | 127.30 | 0.41% | 0.41% | 0.15 | 34 |
| NDX | 31,160.10 | 10-09 31,175.00 | 124.40 | 124.40 | 0.40% | 0.45% | 0.15 | 4 |
| NDX | 31,160.10 | 10-14 31,150.00 | 255.30 | 245.20 | 0.79% | 0.79% | 0.15 | 1 |
| NDX | 31,160.10 | 10-13 31,150.00 | 212.40 | 202.30 | 0.65% | 0.65% | 0.13 | 0 |
| NDX | 31,160.10 | 10-13 31,175.00 | 199.30 | 199.30 | 0.64% | 0.69% | 0.13 | 1 |
| NDX | 31,160.10 | 10-12 31,150.00 | 181.30 | 171.20 | 0.55% | 0.55% | 0.12 | 1 |
| NDX | 31,160.10 | 10-12 31,170.00 | 170.70 | 170.70 | 0.55% | 0.58% | 0.12 | 1 |
| NDX | 31,160.10 | 10-12 31,175.00 | 168.20 | 168.20 | 0.54% | 0.59% | 0.12 | 1 |