Expensive Calls — QQQ

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
QQQ	757.73	12-18 756.00	30.88	29.15	3.85%	4.01%	0.22	28
QQQ	757.73	12-18 757.00	30.29	29.56	3.90%	4.06%	0.22	45
QQQ	757.73	12-18 758.00	29.70	29.70	3.92%	4.12%	0.22	6
QQQ	757.73	12-18 759.00	29.10	29.10	3.84%	4.17%	0.22	4
QQQ	757.73	12-31 759.00	31.35	31.35	4.14%	4.49%	0.22	2
QQQ	757.73	12-31 757.00	32.52	31.79	4.20%	4.38%	0.22	29
QQQ	757.73	12-31 756.00	33.02	31.29	4.13%	4.32%	0.22	73
QQQ	757.73	12-31 758.00	31.74	31.74	4.19%	4.41%	0.22	32
QQQ	757.73	11-20 756.00	22.96	21.23	2.80%	2.89%	0.21	61
QQQ	757.73	11-20 757.00	22.36	21.63	2.85%	2.94%	0.21	65
QQQ	757.73	11-20 758.00	21.77	21.77	2.87%	2.99%	0.21	147
QQQ	757.73	11-20 759.00	21.19	21.19	2.80%	3.05%	0.21	78
QQQ	757.73	11-30 756.00	25.13	23.40	3.09%	3.19%	0.21	42
QQQ	757.73	11-30 757.00	24.53	23.80	3.14%	3.25%	0.21	19
QQQ	757.73	11-30 758.00	23.93	23.93	3.16%	3.30%	0.21	46
QQQ	757.73	11-13 756.00	20.58	18.85	2.49%	2.56%	0.21	118
QQQ	757.73	11-30 759.00	23.35	23.35	3.08%	3.35%	0.20	0
QQQ	757.73	11-13 757.00	19.99	19.26	2.54%	2.61%	0.20	8
QQQ	757.73	11-13 758.00	19.40	19.40	2.56%	2.66%	0.20	1
QQQ	757.73	11-13 759.00	18.82	18.82	2.48%	2.72%	0.20	12
QQQ	757.73	11-06 756.00	18.28	16.55	2.18%	2.24%	0.20	218
QQQ	757.73	11-06 757.00	17.69	16.96	2.24%	2.29%	0.20	226
QQQ	757.73	11-06 758.00	17.10	17.10	2.26%	2.35%	0.20	242
QQQ	757.73	11-06 759.00	16.53	16.53	2.18%	2.40%	0.20	19
QQQ	757.73	10-07 756.00	1.65	-0.08	-0.01%	-0.01%	0.20	296,966
QQQ	757.73	10-08 759.00	1.59	1.59	0.21%	0.38%	0.20	22,550
QQQ	757.73	10-08 758.00	2.06	2.06	0.27%	0.31%	0.20	36,492
QQQ	757.73	10-08 757.00	2.59	1.86	0.25%	0.25%	0.20	41,629
QQQ	757.73	10-08 756.00	3.19	1.46	0.19%	0.19%	0.20	29,377
QQQ	757.73	10-07 759.00	0.01	0.01	0.00%	0.17%	0.20	166,130
QQQ	757.73	10-07 758.00	0.09	0.09	0.01%	0.05%	0.20	314,156
QQQ	757.73	10-07 757.00	0.65	-0.08	-0.01%	-0.01%	0.20	448,535
QQQ	757.73	10-30 756.00	15.45	13.72	1.81%	1.85%	0.19	243
QQQ	757.73	10-30 757.00	14.87	14.14	1.87%	1.90%	0.19	416
QQQ	757.73	10-30 758.00	14.29	14.29	1.89%	1.96%	0.19	165
QQQ	757.73	10-30 759.00	13.74	13.74	1.81%	2.02%	0.19	23
QQQ	757.73	10-23 756.00	11.89	10.16	1.34%	1.36%	0.18	175
QQQ	757.73	10-23 757.00	11.36	10.63	1.40%	1.42%	0.17	195
QQQ	757.73	10-23 758.00	10.78	10.78	1.42%	1.48%	0.17	138
QQQ	757.73	10-23 759.00	10.23	10.23	1.35%	1.54%	0.17	81
QQQ	757.73	10-16 756.00	8.82	7.09	0.94%	0.95%	0.17	6,184
QQQ	757.73	10-16 757.00	8.30	7.57	1.00%	1.01%	0.17	4,469
QQQ	757.73	10-16 758.00	7.74	7.74	1.02%	1.07%	0.17	1,875
QQQ	757.73	10-16 759.00	7.20	7.20	0.95%	1.13%	0.17	1,994
QQQ	757.73	10-15 756.00	7.99	6.26	0.83%	0.83%	0.16	68
QQQ	757.73	10-15 757.00	7.49	6.76	0.89%	0.90%	0.16	77
QQQ	757.73	10-19 757.00	9.05	8.32	1.10%	1.11%	0.16	128
QQQ	757.73	10-09 756.00	4.46	2.73	0.36%	0.36%	0.16	9,280
QQQ	757.73	10-15 758.00	6.93	6.93	0.91%	0.96%	0.16	103
QQQ	757.73	10-19 758.00	8.49	8.49	1.12%	1.17%	0.16	121
QQQ	757.73	10-15 759.00	6.40	6.40	0.84%	1.02%	0.16	63
QQQ	757.73	10-19 759.00	7.94	7.94	1.05%	1.23%	0.16	72
QQQ	757.73	10-09 757.00	3.85	3.12	0.41%	0.41%	0.16	10,129
QQQ	757.73	10-14 756.00	7.31	5.58	0.74%	0.74%	0.15	613
QQQ	757.73	10-09 758.00	3.30	3.30	0.44%	0.47%	0.15	14,362
QQQ	757.73	10-14 757.00	6.73	6.00	0.79%	0.80%	0.15	437
QQQ	757.73	10-14 758.00	6.20	6.20	0.82%	0.86%	0.15	455
QQQ	757.73	10-09 759.00	2.78	2.78	0.37%	0.54%	0.15	6,178
QQQ	757.73	10-14 759.00	5.66	5.66	0.75%	0.92%	0.15	216
QQQ	757.73	10-13 756.00	6.31	4.58	0.60%	0.61%	0.14	552
QQQ	757.73	10-13 757.00	5.73	5.00	0.66%	0.66%	0.14	446
QQQ	757.73	10-13 758.00	5.17	5.17	0.68%	0.72%	0.14	590
QQQ	757.73	10-13 759.00	4.65	4.65	0.61%	0.79%	0.14	581
QQQ	757.73	10-12 756.00	5.53	3.80	0.50%	0.51%	0.13	1,245
QQQ	757.73	10-12 757.00	4.95	4.22	0.56%	0.56%	0.13	2,232
QQQ	757.73	10-12 758.00	4.40	4.40	0.58%	0.62%	0.13	2,374
QQQ	757.73	10-12 759.00	3.88	3.88	0.51%	0.68%	0.13	1,294

Save settings as