# Expensive Calls Screener — RNG

> Screen RNG options for expensive calls using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG | 79.19 | 1,286,737 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261023C00080000) | 4 | 4.30 | 4.30 | 5.43% | 6.82% | 1.50 | 27 |
| RNG | 79.19 | 1,286,737 | [10-23 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261023C00078000) | 4 | 5.30 | 4.11 | 5.19% | 5.56% | 1.49 | 13 |
| RNG | 79.19 | 1,286,737 | [10-23 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261023C00079000) | 4 | 4.80 | 4.61 | 5.82% | 6.20% | 1.49 | 15 |
| RNG | 79.19 | 1,286,737 | [10-23 81.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261023C00081000) | 4 | 3.80 | 3.80 | 4.80% | 7.44% | 1.46 | 4 |
| RNG | 79.19 | 1,286,737 | [10-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261030C00080000) | 11 | 4.80 | 4.80 | 6.06% | 7.54% | 1.04 | 5 |
| RNG | 79.19 | 1,286,737 | [10-30 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261030C00078000) | 11 | 5.40 | 4.21 | 5.32% | 5.71% | 1.00 | 0 |
| RNG | 79.19 | 1,286,737 | [10-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261030C00079000) | 11 | 4.90 | 4.71 | 5.95% | 6.34% | 0.99 | 1 |
| RNG | 79.19 | 1,286,737 | [11-06 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261106C00078000) | 18 | 6.10 | 4.91 | 6.20% | 6.72% | 0.89 | 0 |
| RNG | 79.19 | 1,286,737 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261127C00080000) | 39 | 6.20 | 6.20 | 7.83% | 9.60% | 0.73 | 0 |
| RNG | 79.19 | 1,286,737 | [11-20 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261120C00080000) | 32 | 6.00 | 6.00 | 7.58% | 9.30% | 0.69 | 1 |
| RNG | 79.19 | 1,286,737 | [12-18 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20261218C00080000) | 60 | 6.80 | 6.80 | 8.59% | 10.51% | 0.65 | 1 |
| RNG | 79.19 | 1,286,737 | [01-15 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20270115C00080000) | 88 | 8.20 | 8.20 | 10.35% | 12.69% | 0.62 | 1 |
| RNG | 79.19 | 1,286,737 | [01-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20280121C00080000) | 459 | 21.20 | 21.20 | 26.77% | 37.95% | 0.60 | 20 |
| RNG | 79.19 | 1,286,737 | [04-16 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20270416C00080000) | 179 | 12.00 | 12.00 | 15.15% | 19.07% | 0.60 | 0 |
| RNG | 79.19 | 1,286,737 | [01-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RNG%20%20%20290119C00080000) | 823 | 28.00 | 28.00 | 35.36% | 56.28% | 0.53 | 0 |

## Other strategies

- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/RNG.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/RNG.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/RNG.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/RNG.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/RNG.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/RNG.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/RNG.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/RNG.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/RNG.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/RNG.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/RNG.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/RNG.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/RNG.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/RNG.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/RNG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt