Expensive Calls — OPEN

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
OPEN	2.27	10-16 1.50	0.36	-0.41	-18.06%	-21.47%	2.60	0
OPEN	2.27	10-30 1.50	0.17	-0.60	-26.43%	-28.57%	2.34	0
OPEN	2.27	10-09 3.00	0.00	0.00	0.00%	32.16%	2.33	67
OPEN	2.27	10-09 1.50	0.34	-0.43	-18.94%	-22.28%	1.86	1
OPEN	2.27	10-09 2.00	0.28	0.01	0.44%	0.50%	1.78	1,085
OPEN	2.27	10-23 1.50	0.06	-0.71	-31.28%	-32.13%	1.21	0
OPEN	2.27	11-06 1.50	0.64	-0.13	-5.73%	-7.98%	1.15	152
OPEN	2.27	10-16 3.00	0.00	0.00	0.00%	32.16%	1.10	397
OPEN	2.27	10-09 2.50	0.00	0.00	0.00%	10.13%	1.07	841
OPEN	2.27	05-21 3.00	0.45	0.45	19.82%	64.84%	1.04	94
OPEN	2.27	02-19 3.00	0.28	0.28	12.33%	50.75%	1.00	567
OPEN	2.27	01-15 3.00	0.21	0.21	9.25%	45.63%	0.99	436
OPEN	2.27	12-18 3.00	0.16	0.16	7.05%	42.18%	0.99	679
OPEN	2.27	09-15 2.00	0.95	0.68	29.96%	51.52%	0.98	71
OPEN	2.27	11-13 2.00	0.00	-0.27	-11.89%	-11.89%	0.97	0
OPEN	2.27	11-06 3.00	0.04	0.04	1.76%	34.53%	0.97	60
OPEN	2.27	11-20 3.00	0.09	0.09	3.96%	37.61%	0.97	1,637
OPEN	2.27	10-23 3.00	0.01	0.01	0.44%	32.74%	0.96	364
OPEN	2.27	02-19 2.00	0.38	0.11	4.85%	5.82%	0.96	34
OPEN	2.27	12-17 3.00	0.67	0.67	29.52%	87.50%	0.95	146
OPEN	2.27	01-19 2.00	1.24	0.97	42.73%	94.17%	0.95	69
OPEN	2.27	01-21 3.00	0.75	0.75	33.04%	97.37%	0.95	199
OPEN	2.27	03-17 2.00	0.95	0.68	29.96%	51.52%	0.95	0
OPEN	2.27	06-16 2.00	0.96	0.69	30.40%	52.67%	0.94	12
OPEN	2.27	12-17 2.00	0.96	0.69	30.40%	52.67%	0.93	0
OPEN	2.27	12-18 2.00	0.42	0.15	6.61%	8.11%	0.92	224
OPEN	2.27	01-19 3.00	1.05	1.05	46.26%	145.90%	0.90	269
OPEN	2.27	03-17 3.00	0.76	0.76	33.48%	98.68%	0.90	75
OPEN	2.27	11-13 2.50	0.09	0.09	3.96%	14.68%	0.89	83
OPEN	2.27	09-15 3.00	0.93	0.93	40.97%	123.88%	0.89	9
OPEN	2.27	01-21 2.00	0.96	0.69	30.40%	52.67%	0.88	48
OPEN	2.27	06-16 3.00	0.79	0.79	34.80%	102.70%	0.88	11
OPEN	2.27	11-13 3.00	0.03	0.03	1.32%	33.93%	0.87	17
OPEN	2.27	11-06 2.50	0.12	0.12	5.29%	16.28%	0.87	683
OPEN	2.27	01-15 2.00	0.51	0.24	10.57%	13.64%	0.85	216
OPEN	2.27	10-30 2.00	0.02	-0.25	-11.01%	-11.11%	0.81	20
OPEN	2.27	05-21 2.00	0.52	0.25	11.01%	14.29%	0.81	2
OPEN	2.27	11-06 2.00	0.14	-0.13	-5.73%	-6.10%	0.80	7
OPEN	2.27	10-30 3.00	0.01	0.01	0.44%	32.74%	0.80	115
OPEN	2.27	10-30 2.50	0.02	0.02	0.88%	11.11%	0.72	552
OPEN	2.27	10-23 2.50	0.05	0.05	2.20%	12.61%	0.71	462
OPEN	2.27	10-16 2.00	0.22	-0.05	-2.20%	-2.44%	0.71	776
OPEN	2.27	10-16 2.50	0.02	0.02	0.88%	11.11%	0.68	5,603
OPEN	2.27	10-23 2.00	0.18	-0.09	-3.96%	-4.31%	0.67	77
OPEN	2.27	11-20 2.00	0.21	-0.06	-2.64%	-2.91%	0.60	92

Save settings as