Expensive Calls — SPCH
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 |
|---|---|---|---|---|---|---|---|---|
| SPCH | 12.23 | 10-09 11.50 | 0.65 | -0.08 | -0.65% | -0.69% | 1.08 | 330 |
| SPCH | 12.23 | 10-09 12.50 | 0.15 | 0.15 | 1.23% | 3.48% | 1.01 | 300 |
| SPCH | 12.23 | 11-13 12.50 | 1.15 | 1.15 | 9.40% | 12.82% | 1.01 | 0 |
| SPCH | 12.23 | 11-13 11.50 | 1.60 | 0.87 | 7.11% | 8.18% | 1.00 | 1 |
| SPCH | 12.23 | 11-20 13.00 | 1.20 | 1.20 | 9.81% | 17.86% | 0.98 | 35 |
| SPCH | 12.23 | 11-13 13.00 | 1.05 | 1.05 | 8.59% | 16.28% | 0.97 | 1 |
| SPCH | 12.23 | 10-09 13.00 | 0.05 | 0.05 | 0.41% | 6.73% | 0.97 | 122 |
| SPCH | 12.23 | 11-06 12.00 | 1.20 | 0.97 | 7.93% | 8.79% | 0.96 | 5 |
| SPCH | 12.23 | 11-06 12.50 | 1.05 | 1.05 | 8.59% | 11.81% | 0.95 | 7 |
| SPCH | 12.23 | 11-20 12.00 | 1.45 | 1.22 | 9.98% | 11.32% | 0.95 | 53 |
| SPCH | 12.23 | 11-06 11.50 | 1.45 | 0.72 | 5.89% | 6.68% | 0.94 | 0 |
| SPCH | 12.23 | 11-06 13.00 | 0.85 | 0.85 | 6.95% | 14.24% | 0.94 | 170 |
| SPCH | 12.23 | 11-13 12.00 | 1.35 | 1.12 | 9.16% | 10.29% | 0.93 | 11 |
| SPCH | 12.23 | 10-30 12.00 | 1.00 | 0.77 | 6.30% | 6.86% | 0.92 | 72 |
| SPCH | 12.23 | 10-30 12.50 | 0.80 | 0.80 | 6.54% | 9.36% | 0.91 | 25 |
| SPCH | 12.23 | 10-16 11.50 | 0.90 | 0.17 | 1.39% | 1.50% | 0.91 | 10 |
| SPCH | 12.23 | 12-18 13.00 | 1.50 | 1.50 | 12.26% | 21.16% | 0.90 | 69 |
| SPCH | 12.23 | 10-09 12.00 | 0.35 | 0.12 | 0.98% | 1.01% | 0.90 | 93 |
| SPCH | 12.23 | 01-21 13.00 | 4.30 | 4.30 | 35.16% | 63.93% | 0.90 | 0 |
| SPCH | 12.23 | 10-16 12.00 | 0.65 | 0.42 | 3.43% | 3.63% | 0.90 | 204 |
| SPCH | 12.23 | 03-19 12.00 | 2.80 | 2.57 | 21.01% | 27.25% | 0.88 | 63 |
| SPCH | 12.23 | 12-18 12.00 | 1.85 | 1.62 | 13.25% | 15.61% | 0.88 | 40 |
| SPCH | 12.23 | 10-23 12.50 | 0.60 | 0.60 | 4.91% | 7.48% | 0.88 | 2 |
| SPCH | 12.23 | 01-19 13.00 | 4.30 | 4.30 | 35.16% | 63.93% | 0.87 | 0 |
| SPCH | 12.23 | 10-23 11.50 | 1.10 | 0.37 | 3.03% | 3.32% | 0.87 | 2 |
| SPCH | 12.23 | 03-19 13.00 | 2.20 | 2.20 | 17.99% | 29.61% | 0.86 | 0 |
| SPCH | 12.23 | 10-16 12.50 | 0.50 | 0.50 | 4.09% | 6.56% | 0.86 | 188 |
| SPCH | 12.23 | 10-16 13.00 | 0.35 | 0.35 | 2.86% | 9.43% | 0.86 | 67 |
| SPCH | 12.23 | 10-30 13.00 | 0.60 | 0.60 | 4.91% | 11.78% | 0.85 | 4 |
| SPCH | 12.23 | 10-23 13.00 | 0.45 | 0.45 | 3.68% | 10.36% | 0.84 | 50 |
| SPCH | 12.23 | 10-30 11.50 | 1.20 | 0.47 | 3.84% | 4.26% | 0.84 | 13 |
| SPCH | 12.23 | 10-23 12.00 | 0.85 | 0.62 | 5.07% | 5.45% | 0.75 | 21 |
| SPCH | 12.23 | 01-19 12.00 | 5.40 | 5.17 | 42.27% | 75.70% | 0.71 | 6 |
| SPCH | 12.23 | 01-21 12.00 | 3.60 | 3.37 | 27.56% | 39.05% | 0.67 | 0 |
| SPCH | 12.23 | 12-15 13.00 | 3.70 | 3.70 | 30.25% | 52.40% | 0.62 | 0 |
| SPCH | 12.23 | 12-15 12.00 | 4.20 | 3.97 | 32.46% | 49.44% | 0.56 | 0 |