Expensive Calls — SMR
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 |
|---|---|---|---|---|---|---|---|---|
| SMR | 7.67 | 10-23 7.00 | 0.61 | -0.06 | -0.78% | -0.85% | 0.99 | 0 |
| SMR | 7.67 | 10-09 8.50 | 0.01 | 0.01 | 0.13% | 10.97% | 0.91 | 1,547 |
| SMR | 7.67 | 11-13 7.50 | 0.79 | 0.62 | 8.08% | 9.01% | 0.89 | 13 |
| SMR | 7.67 | 01-21 8.00 | 2.86 | 2.86 | 37.29% | 66.32% | 0.87 | 124 |
| SMR | 7.67 | 11-06 8.50 | 0.38 | 0.38 | 4.95% | 16.60% | 0.85 | 182 |
| SMR | 7.67 | 11-13 8.00 | 0.59 | 0.59 | 7.69% | 12.99% | 0.85 | 4 |
| SMR | 7.67 | 05-21 8.00 | 1.78 | 1.78 | 23.21% | 35.82% | 0.82 | 50 |
| SMR | 7.67 | 11-13 8.50 | 0.43 | 0.43 | 5.61% | 17.40% | 0.82 | 0 |
| SMR | 7.67 | 02-19 8.00 | 1.29 | 1.29 | 16.82% | 25.39% | 0.81 | 59 |
| SMR | 7.67 | 05-21 7.00 | 2.14 | 1.47 | 19.17% | 26.58% | 0.81 | 10 |
| SMR | 7.67 | 11-06 8.00 | 0.43 | 0.43 | 5.61% | 10.50% | 0.81 | 49 |
| SMR | 7.67 | 11-20 8.00 | 0.66 | 0.66 | 8.60% | 14.12% | 0.81 | 415 |
| SMR | 7.67 | 01-15 7.00 | 1.48 | 0.81 | 10.56% | 13.09% | 0.81 | 556 |
| SMR | 7.67 | 02-19 7.00 | 1.70 | 1.03 | 13.43% | 17.25% | 0.81 | 79 |
| SMR | 7.67 | 11-20 7.00 | 1.12 | 0.45 | 5.87% | 6.87% | 0.81 | 10 |
| SMR | 7.67 | 01-15 8.00 | 1.07 | 1.07 | 13.95% | 21.21% | 0.79 | 284 |
| SMR | 7.67 | 11-06 7.50 | 0.71 | 0.54 | 7.04% | 7.76% | 0.79 | 27 |
| SMR | 7.67 | 01-19 7.00 | 3.90 | 3.23 | 42.11% | 85.68% | 0.78 | 147 |
| SMR | 7.67 | 10-09 8.00 | 0.05 | 0.05 | 0.65% | 4.99% | 0.77 | 3,280 |
| SMR | 7.67 | 10-30 8.00 | 0.34 | 0.34 | 4.43% | 9.14% | 0.77 | 247 |
| SMR | 7.67 | 10-30 8.50 | 0.20 | 0.20 | 2.61% | 13.79% | 0.77 | 43 |
| SMR | 7.67 | 10-09 7.50 | 0.24 | 0.07 | 0.91% | 0.94% | 0.74 | 1,106 |
| SMR | 7.67 | 10-23 8.50 | 0.18 | 0.18 | 2.35% | 13.48% | 0.73 | 141 |
| SMR | 7.67 | 11-06 7.00 | 0.87 | 0.20 | 2.61% | 2.94% | 0.72 | 1 |
| SMR | 7.67 | 10-16 8.50 | 0.06 | 0.06 | 0.78% | 11.70% | 0.72 | 1,045 |
| SMR | 7.67 | 10-16 8.00 | 0.19 | 0.19 | 2.48% | 6.95% | 0.72 | 558 |
| SMR | 7.67 | 10-23 7.50 | 0.45 | 0.28 | 3.65% | 3.88% | 0.71 | 166 |
| SMR | 7.67 | 10-23 8.00 | 0.30 | 0.30 | 3.91% | 8.55% | 0.71 | 118 |
| SMR | 7.67 | 10-09 7.00 | 0.59 | -0.08 | -1.04% | -1.13% | 0.69 | 237 |
| SMR | 7.67 | 10-30 7.50 | 0.56 | 0.39 | 5.08% | 5.49% | 0.67 | 61 |
| SMR | 7.67 | 10-16 7.00 | 0.67 | 0.00 | 0.00% | 0.00% | 0.66 | 39 |
| SMR | 7.67 | 10-16 7.50 | 0.36 | 0.19 | 2.48% | 2.60% | 0.64 | 597 |
| SMR | 7.67 | 10-30 7.00 | 0.82 | 0.15 | 1.96% | 2.19% | 0.61 | 1 |