Expensive Calls — S
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| S | 25.31 | 10-09 24.50 | 0.85 | 0.04 | 0.16% | 0.16% | 0.89 | 2 |
| S | 25.31 | 10-09 26.00 | 0.15 | 0.15 | 0.59% | 3.34% | 0.65 | 3 |
| S | 25.31 | 10-09 25.00 | 0.50 | 0.19 | 0.75% | 0.77% | 0.65 | 35 |
| S | 25.31 | 03-19 26.00 | 3.70 | 3.70 | 14.62% | 20.31% | 0.63 | 100 |
| S | 25.31 | 12-18 25.00 | 2.70 | 2.39 | 9.44% | 10.57% | 0.62 | 64 |
| S | 25.31 | 10-16 24.50 | 1.20 | 0.39 | 1.54% | 1.62% | 0.62 | 21 |
| S | 25.31 | 03-19 25.00 | 4.30 | 3.99 | 15.76% | 18.99% | 0.62 | 4 |
| S | 25.31 | 01-21 25.00 | 7.30 | 6.99 | 27.62% | 38.81% | 0.61 | 6 |
| S | 25.31 | 12-18 26.00 | 2.35 | 2.35 | 9.28% | 13.24% | 0.61 | 20 |
| S | 25.31 | 11-06 25.50 | 1.25 | 1.25 | 4.94% | 5.99% | 0.59 | 0 |
| S | 25.31 | 01-15 25.00 | 3.10 | 2.79 | 11.02% | 12.56% | 0.59 | 27 |
| S | 25.31 | 10-30 24.50 | 1.60 | 0.79 | 3.12% | 3.33% | 0.56 | 0 |
| S | 25.31 | 11-13 24.50 | 1.90 | 1.09 | 4.31% | 4.66% | 0.55 | 0 |
| S | 25.31 | 11-13 25.00 | 1.60 | 1.29 | 5.10% | 5.44% | 0.55 | 0 |
| S | 25.31 | 11-20 26.00 | 1.40 | 1.40 | 5.53% | 8.74% | 0.55 | 9 |
| S | 25.31 | 12-15 25.00 | 9.40 | 9.09 | 35.91% | 57.13% | 0.55 | 0 |
| S | 25.31 | 10-09 25.50 | 0.25 | 0.25 | 0.99% | 1.76% | 0.54 | 78 |
| S | 25.31 | 11-06 26.00 | 1.05 | 1.05 | 4.15% | 7.17% | 0.54 | 2 |
| S | 25.31 | 11-20 25.00 | 1.80 | 1.49 | 5.89% | 6.34% | 0.54 | 38 |
| S | 25.31 | 10-30 25.00 | 1.30 | 0.99 | 3.91% | 4.12% | 0.54 | 0 |
| S | 25.31 | 10-30 26.00 | 0.85 | 0.85 | 3.36% | 6.30% | 0.54 | 22 |
| S | 25.31 | 01-19 25.00 | 9.50 | 9.19 | 36.31% | 58.13% | 0.54 | 0 |
| S | 25.31 | 11-06 24.50 | 1.75 | 0.94 | 3.71% | 3.99% | 0.53 | 6 |
| S | 25.31 | 10-16 26.00 | 0.35 | 0.35 | 1.38% | 4.17% | 0.53 | 51 |
| S | 25.31 | 11-13 26.00 | 1.20 | 1.20 | 4.74% | 7.84% | 0.53 | 3 |
| S | 25.31 | 11-13 25.50 | 1.40 | 1.40 | 5.53% | 6.65% | 0.52 | 5 |
| S | 25.31 | 10-30 25.50 | 1.00 | 1.00 | 3.95% | 4.90% | 0.52 | 7 |
| S | 25.31 | 10-23 26.00 | 0.70 | 0.70 | 2.77% | 5.65% | 0.52 | 0 |
| S | 25.31 | 10-23 25.00 | 1.10 | 0.79 | 3.12% | 3.26% | 0.52 | 3 |
| S | 25.31 | 10-23 24.50 | 1.40 | 0.59 | 2.33% | 2.47% | 0.52 | 0 |
| S | 25.31 | 10-23 25.50 | 0.85 | 0.85 | 3.36% | 4.25% | 0.52 | 19 |
| S | 25.31 | 11-06 25.00 | 1.50 | 1.19 | 4.70% | 5.00% | 0.51 | 7 |
| S | 25.31 | 10-16 25.50 | 0.60 | 0.60 | 2.37% | 3.20% | 0.50 | 309 |
| S | 25.31 | 10-16 25.00 | 0.80 | 0.49 | 1.94% | 2.00% | 0.49 | 29 |