Expensive Calls — SLV

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
SLV	53.82	10-07 53.00	0.82	-0.00	-0.00%	-0.00%	0.54	1,819
SLV	53.82	10-07 54.00	0.00	0.00	0.00%	0.33%	0.54	14,299
SLV	53.82	10-07 54.50	0.00	0.00	0.00%	1.26%	0.54	15,243
SLV	53.82	10-07 53.50	0.33	0.01	0.02%	0.02%	0.54	1,329
SLV	53.82	10-09 53.00	1.10	0.28	0.52%	0.53%	0.40	296
SLV	53.82	10-09 53.50	0.79	0.47	0.87%	0.89%	0.40	403
SLV	53.82	10-09 54.00	0.51	0.51	0.95%	1.29%	0.39	3,310
SLV	53.82	10-09 54.50	0.32	0.32	0.59%	1.87%	0.38	2,849
SLV	53.82	06-17 54.50	6.55	6.55	12.17%	15.30%	0.37	1
SLV	53.82	06-17 54.00	6.75	6.75	12.54%	14.72%	0.37	1
SLV	53.82	06-17 53.00	7.20	6.38	11.85%	13.69%	0.37	7
SLV	53.82	06-30 54.00	6.95	6.95	12.91%	15.21%	0.36	11
SLV	53.82	04-16 54.00	5.70	5.70	10.59%	12.22%	0.36	10
SLV	53.82	06-30 53.00	7.40	6.58	12.23%	14.17%	0.36	0
SLV	53.82	03-19 54.00	5.25	5.25	9.75%	11.18%	0.36	262
SLV	53.82	06-17 53.50	6.95	6.63	12.32%	14.15%	0.36	3
SLV	53.82	04-16 53.00	6.15	5.33	9.90%	11.18%	0.36	0
SLV	53.82	11-13 54.50	2.11	2.11	3.92%	5.40%	0.36	19
SLV	53.82	09-17 54.00	8.15	8.15	15.14%	18.24%	0.36	2
SLV	53.82	11-13 54.00	2.35	2.35	4.37%	4.92%	0.36	59
SLV	53.82	11-13 53.00	2.84	2.02	3.75%	3.96%	0.36	272
SLV	53.82	03-31 54.00	5.40	5.40	10.03%	11.52%	0.36	0
SLV	53.82	09-17 53.00	8.55	7.73	14.36%	17.08%	0.36	0
SLV	53.82	03-19 53.00	5.65	4.83	8.97%	10.03%	0.36	273
SLV	53.82	11-06 53.00	2.60	1.78	3.31%	3.48%	0.36	56
SLV	53.82	01-15 53.00	4.40	3.58	6.65%	7.24%	0.36	221
SLV	53.82	11-13 53.50	2.58	2.26	4.20%	4.41%	0.36	118
SLV	53.82	11-20 53.00	3.05	2.23	4.14%	4.39%	0.36	117
SLV	53.82	01-15 53.50	4.20	3.88	7.21%	7.82%	0.36	10
SLV	53.82	03-31 53.00	5.85	5.03	9.35%	10.49%	0.36	0
SLV	53.82	12-18 53.00	3.80	2.98	5.54%	5.96%	0.36	247
SLV	53.82	12-18 54.00	3.35	3.35	6.22%	6.99%	0.36	1,164
SLV	53.82	01-15 54.50	3.70	3.70	6.87%	8.74%	0.36	12
SLV	53.82	12-31 53.00	4.10	3.28	6.09%	6.60%	0.36	39
SLV	53.82	11-20 54.00	2.58	2.58	4.79%	5.39%	0.36	766
SLV	53.82	11-06 53.50	2.33	2.01	3.73%	3.90%	0.36	4
SLV	53.82	11-06 54.00	2.09	2.09	3.88%	4.39%	0.36	156
SLV	53.82	12-31 54.00	3.60	3.60	6.69%	7.53%	0.36	263
SLV	53.82	11-06 54.50	1.86	1.86	3.46%	4.89%	0.36	61
SLV	53.82	01-15 54.00	3.95	3.95	7.34%	8.28%	0.36	405
SLV	53.82	10-30 53.00	2.30	1.48	2.75%	2.87%	0.35	154
SLV	53.82	10-16 53.00	1.61	0.79	1.47%	1.51%	0.35	216
SLV	53.82	10-30 54.00	1.78	1.78	3.31%	3.77%	0.35	321
SLV	53.82	10-23 53.00	1.93	1.11	2.06%	2.14%	0.35	36
SLV	53.82	01-21 54.00	9.70	9.70	18.02%	22.39%	0.35	11
SLV	53.82	01-21 53.00	10.10	9.28	17.24%	21.23%	0.35	0
SLV	53.82	10-16 54.00	1.06	1.06	1.97%	2.35%	0.34	1,541
SLV	53.82	10-16 53.50	1.31	0.99	1.84%	1.89%	0.34	30
SLV	53.82	10-16 54.50	0.84	0.84	1.56%	2.87%	0.34	455
SLV	53.82	10-14 53.00	1.42	0.60	1.11%	1.15%	0.34	118
SLV	53.82	10-23 54.00	1.42	1.42	2.64%	3.05%	0.34	117
SLV	53.82	10-23 53.50	1.66	1.34	2.49%	2.57%	0.34	25
SLV	53.82	10-14 53.50	1.14	0.82	1.52%	1.56%	0.34	38
SLV	53.82	10-23 54.50	1.19	1.19	2.21%	3.55%	0.34	34
SLV	53.82	10-14 54.00	0.89	0.89	1.65%	2.02%	0.34	103
SLV	53.82	10-21 53.00	1.80	0.98	1.82%	1.88%	0.33	46
SLV	53.82	10-14 54.50	0.67	0.67	1.24%	2.54%	0.33	46
SLV	53.82	10-21 54.00	1.28	1.28	2.38%	2.78%	0.33	86
SLV	53.82	06-16 54.00	11.25	11.25	20.90%	26.85%	0.33	8
SLV	53.82	10-19 53.00	1.68	0.86	1.60%	1.65%	0.33	128
SLV	53.82	10-19 53.50	1.39	1.07	1.99%	2.04%	0.32	116
SLV	53.82	10-19 54.50	0.92	0.92	1.71%	3.02%	0.32	116
SLV	53.82	10-19 54.00	1.14	1.14	2.12%	2.51%	0.32	228
SLV	53.82	06-16 53.00	11.55	10.73	19.94%	25.38%	0.32	0
SLV	53.82	10-12 53.00	1.22	0.40	0.74%	0.76%	0.31	198
SLV	53.82	10-12 53.50	0.91	0.59	1.10%	1.12%	0.30	176
SLV	53.82	09-15 54.00	12.10	12.10	22.48%	29.43%	0.30	0
SLV	53.82	10-12 54.50	0.45	0.45	0.84%	2.12%	0.30	619
SLV	53.82	10-12 54.00	0.65	0.65	1.21%	1.56%	0.30	186
SLV	53.82	09-15 53.00	12.45	11.63	21.61%	28.11%	0.29	1
SLV	53.82	12-15 54.00	13.00	13.00	24.15%	32.29%	0.29	2
SLV	53.82	12-15 53.00	13.35	12.53	23.28%	30.96%	0.27	0
SLV	53.82	01-19 54.00	13.30	13.30	24.71%	33.27%	0.27	2
SLV	53.82	01-19 53.00	13.60	12.78	23.75%	31.78%	0.26	1

Save settings as