Expensive Calls — RIG

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
RIG	5.39	10-09 4.50	0.79	-0.10	-1.86%	-2.17%	1.86	1
RIG	5.39	10-09 6.00	0.00	0.00	0.00%	11.32%	0.93	3
RIG	5.39	10-23 4.50	0.74	-0.15	-2.78%	-3.23%	0.76	0
RIG	5.39	10-16 4.50	0.81	-0.08	-1.48%	-1.75%	0.67	1
RIG	5.39	10-16 5.00	0.35	-0.04	-0.74%	-0.79%	0.67	5
RIG	5.39	10-23 5.00	0.36	-0.03	-0.56%	-0.60%	0.65	2
RIG	5.39	03-19 4.50	1.13	0.24	4.45%	5.63%	0.65	0
RIG	5.39	10-30 4.50	0.76	-0.13	-2.41%	-2.81%	0.63	1
RIG	5.39	06-17 5.00	1.04	0.65	12.06%	14.94%	0.62	0
RIG	5.39	11-13 5.50	0.28	0.28	5.19%	7.63%	0.58	0
RIG	5.39	11-13 5.00	0.55	0.16	2.97%	3.31%	0.58	0
RIG	5.39	05-21 6.00	0.55	0.55	10.20%	23.97%	0.57	0
RIG	5.39	11-06 5.00	0.43	0.04	0.74%	0.81%	0.57	12
RIG	5.39	10-30 5.00	0.45	0.06	1.11%	1.21%	0.57	0
RIG	5.39	01-21 4.50	1.68	0.79	14.66%	21.29%	0.55	0
RIG	5.39	10-16 6.00	0.02	0.02	0.37%	11.73%	0.55	60
RIG	5.39	11-20 5.00	0.56	0.17	3.15%	3.52%	0.55	125
RIG	5.39	06-17 4.50	1.29	0.40	7.42%	9.76%	0.55	0
RIG	5.39	11-06 6.00	0.10	0.10	1.86%	13.42%	0.55	5
RIG	5.39	03-19 5.00	0.90	0.51	9.46%	11.36%	0.54	0
RIG	5.39	05-21 5.00	0.98	0.59	10.95%	13.38%	0.54	0
RIG	5.39	01-15 4.50	1.01	0.12	2.23%	2.74%	0.54	1
RIG	5.39	12-18 5.00	0.63	0.24	4.45%	5.04%	0.53	6
RIG	5.39	11-13 6.00	0.12	0.12	2.23%	13.85%	0.53	5
RIG	5.39	03-19 5.50	0.64	0.64	11.87%	15.79%	0.52	0
RIG	5.39	01-21 5.00	1.53	1.14	21.15%	29.53%	0.52	10
RIG	5.39	09-17 4.50	1.52	0.63	11.69%	16.28%	0.52	10
RIG	5.39	09-17 5.00	1.21	0.82	15.21%	19.62%	0.51	0
RIG	5.39	09-17 5.50	1.05	1.05	19.48%	26.73%	0.51	32
RIG	5.39	12-18 5.50	0.39	0.39	7.24%	10.00%	0.51	19
RIG	5.39	06-17 5.50	0.85	0.85	15.77%	21.15%	0.51	0
RIG	5.39	10-09 5.00	0.33	-0.06	-1.11%	-1.19%	0.51	45
RIG	5.39	10-23 5.50	0.14	0.14	2.60%	4.76%	0.51	66
RIG	5.39	01-15 5.00	0.73	0.34	6.31%	7.30%	0.50	10
RIG	5.39	02-19 5.00	0.76	0.37	6.86%	7.99%	0.50	3
RIG	5.39	12-18 6.00	0.25	0.25	4.64%	16.73%	0.50	223
RIG	5.39	11-06 5.50	0.18	0.18	3.34%	5.57%	0.50	2
RIG	5.39	01-21 5.50	1.23	1.23	22.82%	32.21%	0.50	2
RIG	5.39	01-15 5.50	0.42	0.42	7.79%	10.66%	0.50	7
RIG	5.39	11-20 6.00	0.15	0.15	2.78%	14.50%	0.50	686
RIG	5.39	10-16 5.50	0.09	0.09	1.67%	3.77%	0.50	66
RIG	5.39	02-19 6.00	0.38	0.38	7.05%	19.76%	0.50	2
RIG	5.39	12-18 4.50	0.89	0.00	0.00%	0.00%	0.50	0
RIG	5.39	10-30 6.00	0.06	0.06	1.11%	12.57%	0.49	0
RIG	5.39	10-23 6.00	0.02	0.02	0.37%	11.73%	0.47	77
RIG	5.39	11-13 4.50	0.81	-0.08	-1.48%	-1.75%	0.46	0
RIG	5.39	10-09 5.50	0.01	0.01	0.19%	2.23%	0.45	332
RIG	5.39	01-19 5.00	1.92	1.53	28.39%	44.09%	0.44	2
RIG	5.39	10-30 5.50	0.14	0.14	2.60%	4.76%	0.44	60

Save settings as