Expensive Calls — SMH

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
SMH	625.03	10-08 630.00	1.51	1.51	0.24%	1.04%	0.39	802
SMH	625.03	10-08 627.50	2.64	2.64	0.42%	0.82%	0.39	586
SMH	625.03	10-08 625.00	3.60	3.57	0.57%	0.57%	0.39	375
SMH	625.03	10-08 622.50	4.00	1.47	0.24%	0.24%	0.39	170
SMH	625.03	10-07 630.00	0.00	0.00	0.00%	0.80%	0.39	2,024
SMH	625.03	10-07 627.50	0.01	0.01	0.00%	0.40%	0.39	2,920
SMH	625.03	10-07 625.00	0.32	0.29	0.05%	0.05%	0.39	4,506
SMH	625.03	10-07 622.50	1.46	-1.07	-0.17%	-0.17%	0.39	1,003
SMH	625.03	06-17 625.00	79.60	79.57	12.73%	14.59%	0.37	0
SMH	625.03	06-17 630.00	77.20	77.20	12.35%	15.00%	0.37	0
SMH	625.03	05-21 625.00	74.30	74.27	11.88%	13.49%	0.37	0
SMH	625.03	09-17 625.00	96.00	95.97	15.35%	18.14%	0.37	0
SMH	625.03	05-21 630.00	71.75	71.75	11.48%	13.87%	0.36	2
SMH	625.03	12-17 625.00	111.00	110.97	17.75%	21.59%	0.36	4
SMH	625.03	12-17 630.00	108.50	108.50	17.36%	21.97%	0.36	0
SMH	625.03	03-19 625.00	61.15	61.12	9.78%	10.84%	0.36	1
SMH	625.03	09-17 630.00	93.50	93.50	14.96%	18.53%	0.36	6
SMH	625.03	02-19 625.00	54.15	54.12	8.66%	9.48%	0.36	1
SMH	625.03	03-19 630.00	58.60	58.60	9.38%	11.22%	0.36	8
SMH	625.03	01-21 625.00	115.50	115.47	18.47%	22.66%	0.36	4
SMH	625.03	01-21 630.00	113.00	113.00	18.08%	23.04%	0.36	0
SMH	625.03	02-19 630.00	51.35	51.35	8.22%	9.82%	0.35	0
SMH	625.03	12-18 625.00	38.40	38.37	6.14%	6.54%	0.35	23
SMH	625.03	11-20 625.00	29.80	29.77	4.76%	5.00%	0.34	31
SMH	625.03	12-18 630.00	35.80	35.80	5.73%	6.92%	0.34	3
SMH	625.03	11-20 630.00	26.05	26.05	4.17%	5.18%	0.34	45
SMH	625.03	01-15 625.00	44.70	44.67	7.15%	7.70%	0.34	55
SMH	625.03	11-13 625.00	25.95	25.92	4.15%	4.33%	0.34	0
SMH	625.03	01-15 630.00	42.50	42.50	6.80%	8.15%	0.34	3
SMH	625.03	11-13 627.50	24.65	24.65	3.94%	4.52%	0.34	0
SMH	625.03	06-16 625.00	136.50	136.47	21.83%	27.93%	0.34	0
SMH	625.03	06-16 630.00	134.00	134.00	21.44%	28.30%	0.34	0
SMH	625.03	11-06 622.50	24.10	21.57	3.45%	3.59%	0.34	26
SMH	625.03	11-06 625.00	22.50	22.47	3.60%	3.73%	0.33	4
SMH	625.03	11-13 630.00	23.25	23.25	3.72%	4.69%	0.33	34
SMH	625.03	11-06 627.50	21.20	21.20	3.39%	3.92%	0.33	6
SMH	625.03	11-06 630.00	20.65	20.65	3.30%	4.24%	0.33	15
SMH	625.03	10-30 625.00	19.20	19.17	3.07%	3.16%	0.32	23
SMH	625.03	10-30 622.50	20.45	17.92	2.87%	2.96%	0.32	8
SMH	625.03	10-30 630.00	17.25	17.25	2.76%	3.66%	0.32	39
SMH	625.03	10-09 630.00	3.05	3.05	0.49%	1.29%	0.31	674
SMH	625.03	10-30 627.50	17.85	17.85	2.86%	3.35%	0.31	9
SMH	625.03	10-23 625.00	15.20	15.17	2.43%	2.49%	0.31	140
SMH	625.03	10-09 627.50	3.90	3.90	0.62%	1.03%	0.31	101
SMH	625.03	10-23 630.00	12.60	12.60	2.02%	2.87%	0.30	67
SMH	625.03	10-23 622.50	16.50	13.97	2.24%	2.30%	0.30	6
SMH	625.03	10-09 622.50	6.05	3.52	0.56%	0.57%	0.30	100
SMH	625.03	12-15 630.00	157.00	157.00	25.12%	34.61%	0.30	1
SMH	625.03	10-16 627.50	10.00	10.00	1.60%	2.03%	0.30	24
SMH	625.03	10-09 625.00	5.05	5.02	0.80%	0.81%	0.30	507
SMH	625.03	10-16 630.00	9.15	9.15	1.46%	2.29%	0.30	384
SMH	625.03	12-15 625.00	159.50	159.47	25.51%	34.26%	0.30	0
SMH	625.03	10-16 625.00	11.10	11.07	1.77%	1.80%	0.30	702
SMH	625.03	10-23 627.50	13.10	13.10	2.10%	2.54%	0.30	58
SMH	625.03	10-15 627.50	8.10	8.10	1.30%	1.71%	0.29	2
SMH	625.03	10-16 622.50	12.55	10.02	1.60%	1.64%	0.29	35
SMH	625.03	10-14 627.50	7.05	7.05	1.13%	1.54%	0.28	1
SMH	625.03	01-19 625.00	162.50	162.47	25.99%	35.13%	0.28	0
SMH	625.03	10-15 630.00	6.70	6.70	1.07%	1.89%	0.28	0
SMH	625.03	10-14 625.00	8.50	8.47	1.36%	1.37%	0.28	154
SMH	625.03	01-19 630.00	160.00	160.00	25.60%	35.48%	0.28	2
SMH	625.03	10-19 630.00	8.70	8.70	1.39%	2.22%	0.28	0
SMH	625.03	10-15 625.00	9.15	9.12	1.46%	1.48%	0.25	2
SMH	625.03	10-14 630.00	5.65	5.65	0.90%	1.71%	0.25	3
SMH	625.03	10-13 627.50	6.25	6.25	1.00%	1.41%	0.25	0
SMH	625.03	10-12 627.50	5.55	5.55	0.89%	1.29%	0.25	13
SMH	625.03	10-19 625.00	11.10	11.07	1.77%	1.80%	0.25	1
SMH	625.03	10-13 630.00	4.50	4.50	0.72%	1.53%	0.24	3
SMH	625.03	10-12 625.00	6.50	6.47	1.04%	1.05%	0.24	10
SMH	625.03	10-12 630.00	4.45	4.45	0.71%	1.52%	0.24	31
SMH	625.03	10-13 625.00	6.90	6.87	1.10%	1.11%	0.22	10
SMH	625.03	10-12 622.50	7.30	4.77	0.76%	0.77%	0.21	3

Save settings as