Expensive Calls — PENG

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
PENG	72.61	04-16 65.00	19.40	11.79	16.24%	22.16%	0.92	1
PENG	72.61	04-16 75.00	15.60	15.60	21.48%	31.56%	0.92	3
PENG	72.61	05-21 75.00	17.10	17.10	23.55%	35.11%	0.89	3
PENG	72.61	03-19 75.00	13.90	13.90	19.14%	27.75%	0.88	8
PENG	72.61	01-21 65.00	29.00	21.39	29.46%	49.05%	0.87	14
PENG	72.61	10-16 80.00	1.35	1.35	1.86%	12.26%	0.87	5,721
PENG	72.61	01-15 75.00	11.00	11.00	15.15%	21.73%	0.86	43
PENG	72.61	09-17 75.00	21.00	21.00	28.92%	45.32%	0.86	28
PENG	72.61	04-16 70.00	17.40	14.79	20.37%	26.79%	0.85	7
PENG	72.61	05-21 65.00	21.00	13.39	18.44%	25.94%	0.85	4
PENG	72.61	10-16 70.00	4.90	2.29	3.15%	3.38%	0.85	6,298
PENG	72.61	09-17 65.00	25.80	18.19	25.05%	38.86%	0.85	1
PENG	72.61	09-17 80.00	20.60	20.60	28.37%	53.82%	0.84	16
PENG	72.61	09-17 70.00	23.60	20.99	28.91%	42.83%	0.84	33
PENG	72.61	05-21 70.00	18.80	16.19	22.30%	30.09%	0.84	0
PENG	72.61	01-15 65.00	15.60	7.99	11.00%	14.02%	0.83	1,204
PENG	72.61	10-16 75.00	2.70	2.70	3.72%	7.28%	0.83	8,748
PENG	72.61	03-19 65.00	18.60	10.99	15.14%	20.35%	0.83	86
PENG	72.61	04-16 80.00	13.70	13.70	18.87%	35.80%	0.83	3
PENG	72.61	01-21 75.00	25.00	25.00	34.43%	57.53%	0.83	14
PENG	72.61	05-21 80.00	15.60	15.60	21.48%	40.33%	0.82	29
PENG	72.61	01-15 70.00	13.20	10.59	14.58%	17.83%	0.82	84
PENG	72.61	01-15 80.00	9.20	9.20	12.67%	26.16%	0.82	107
PENG	72.61	03-19 80.00	12.50	12.50	17.22%	33.09%	0.82	6
PENG	72.61	12-15 70.00	34.90	32.29	44.47%	85.63%	0.82	2
PENG	72.61	01-21 70.00	26.50	23.89	32.90%	51.81%	0.82	1
PENG	72.61	01-21 80.00	23.50	23.50	32.36%	62.90%	0.82	21
PENG	72.61	01-19 70.00	35.50	32.89	45.30%	88.63%	0.81	10
PENG	72.61	11-20 65.00	11.20	3.59	4.94%	5.85%	0.81	264
PENG	72.61	12-18 75.00	8.40	8.40	11.57%	16.80%	0.80	248
PENG	72.61	12-15 75.00	33.00	33.00	45.45%	89.35%	0.80	2
PENG	72.61	12-15 65.00	36.00	28.39	39.10%	77.55%	0.80	159
PENG	72.61	10-16 65.00	8.30	0.69	0.95%	1.07%	0.79	4,451
PENG	72.61	12-18 65.00	13.00	5.39	7.42%	9.04%	0.79	46
PENG	72.61	12-15 80.00	32.00	32.00	44.07%	97.00%	0.79	0
PENG	72.61	01-19 75.00	34.00	34.00	46.83%	94.25%	0.79	0
PENG	72.61	01-19 65.00	37.00	29.39	40.48%	82.53%	0.79	2
PENG	72.61	03-19 70.00	16.00	13.39	18.44%	23.65%	0.78	1,017
PENG	72.61	01-19 80.00	32.50	32.50	44.76%	99.45%	0.78	0
PENG	72.61	12-18 70.00	10.30	7.69	10.59%	12.34%	0.78	40
PENG	72.61	11-20 80.00	4.80	4.80	6.61%	17.98%	0.78	408
PENG	72.61	11-20 75.00	6.60	6.60	9.09%	13.62%	0.78	718
PENG	72.61	12-18 80.00	6.40	6.40	8.81%	20.83%	0.76	150
PENG	72.61	11-20 70.00	8.40	5.79	7.97%	9.02%	0.75	469

Save settings as