Expensive Calls — SPCX

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
SPCX	167.60	11-13 165.00	11.80	9.20	5.49%	5.91%	0.53	232
SPCX	167.60	11-13 170.00	9.85	9.85	5.88%	7.77%	0.52	250
SPCX	167.60	08-20 170.00	31.75	31.75	18.94%	25.14%	0.52	9
SPCX	167.60	11-20 165.00	13.25	10.65	6.35%	6.90%	0.52	853
SPCX	167.60	11-20 170.00	10.90	10.90	6.50%	8.49%	0.52	1,578
SPCX	167.60	09-17 165.00	36.00	33.40	19.93%	25.38%	0.52	30
SPCX	167.60	09-17 170.00	33.85	33.85	20.20%	27.10%	0.52	271
SPCX	167.60	08-20 165.00	33.05	30.45	18.17%	22.63%	0.52	1
SPCX	167.60	06-17 170.00	28.50	28.50	17.00%	22.21%	0.52	134
SPCX	167.60	11-13 172.50	8.80	8.80	5.25%	8.63%	0.52	164
SPCX	167.60	06-17 165.00	30.45	27.85	16.62%	20.31%	0.51	60
SPCX	167.60	12-17 170.00	39.40	39.40	23.51%	32.61%	0.51	53
SPCX	167.60	11-13 167.50	10.55	10.45	6.24%	6.65%	0.51	79
SPCX	167.60	12-17 165.00	41.30	38.70	23.09%	30.64%	0.51	71
SPCX	167.60	03-19 165.00	23.95	21.35	12.74%	14.86%	0.51	183
SPCX	167.60	02-19 170.00	19.30	19.30	11.52%	14.63%	0.51	59
SPCX	167.60	01-21 165.00	42.90	40.30	24.05%	32.32%	0.51	11
SPCX	167.60	07-16 170.00	29.00	29.00	17.30%	22.66%	0.51	3
SPCX	167.60	01-21 170.00	40.80	40.80	24.34%	34.07%	0.51	260
SPCX	167.60	10-09 172.50	0.80	0.80	0.48%	3.42%	0.51	29,521
SPCX	167.60	10-09 165.00	3.90	1.30	0.78%	0.79%	0.51	13,669
SPCX	167.60	02-19 165.00	21.75	19.15	11.43%	13.13%	0.51	58
SPCX	167.60	03-19 170.00	21.65	21.65	12.92%	16.48%	0.50	108
SPCX	167.60	12-18 165.00	16.15	13.55	8.08%	8.95%	0.50	823
SPCX	167.60	12-18 170.00	13.75	13.75	8.20%	10.50%	0.50	1,355
SPCX	167.60	11-06 170.00	8.40	8.40	5.01%	6.78%	0.50	441
SPCX	167.60	10-09 167.50	2.49	2.39	1.43%	1.45%	0.50	29,242
SPCX	167.60	11-06 172.50	7.35	7.35	4.39%	7.64%	0.50	57
SPCX	167.60	10-09 170.00	1.45	1.45	0.87%	2.32%	0.50	70,915
SPCX	167.60	11-06 165.00	10.75	8.15	4.86%	5.20%	0.50	119
SPCX	167.60	06-16 165.00	50.50	47.90	28.58%	40.91%	0.50	10
SPCX	167.60	06-16 170.00	48.25	48.25	28.79%	42.44%	0.49	9
SPCX	167.60	01-15 165.00	18.55	15.95	9.52%	10.70%	0.49	316
SPCX	167.60	07-16 165.00	29.90	27.30	16.29%	19.83%	0.49	110
SPCX	167.60	11-06 167.50	9.25	9.15	5.46%	5.78%	0.49	479
SPCX	167.60	01-15 170.00	16.20	16.20	9.67%	12.29%	0.49	823
SPCX	167.60	12-15 170.00	55.60	55.60	33.17%	51.79%	0.48	20
SPCX	167.60	12-15 165.00	57.60	55.00	32.82%	50.00%	0.48	32
SPCX	167.60	01-19 170.00	56.80	56.80	33.89%	53.43%	0.47	42
SPCX	167.60	10-30 172.50	5.70	5.70	3.40%	6.55%	0.47	386
SPCX	167.60	10-30 170.00	6.70	6.70	4.00%	5.66%	0.47	2,015
SPCX	167.60	10-30 165.00	9.10	6.50	3.88%	4.10%	0.47	533
SPCX	167.60	10-30 167.50	7.80	7.70	4.59%	4.82%	0.47	739
SPCX	167.60	01-19 165.00	58.85	56.25	33.56%	51.72%	0.47	43
SPCX	167.60	10-14 167.50	3.95	3.85	2.30%	2.35%	0.47	888
SPCX	167.60	10-23 165.00	7.65	5.05	3.01%	3.16%	0.46	628
SPCX	167.60	10-23 172.50	4.25	4.25	2.54%	5.60%	0.46	352
SPCX	167.60	10-23 170.00	5.20	5.20	3.10%	4.68%	0.45	888
SPCX	167.60	10-16 167.50	4.70	4.60	2.74%	2.82%	0.45	1,979
SPCX	167.60	10-16 172.50	2.74	2.74	1.63%	4.63%	0.45	2,525
SPCX	167.60	10-16 165.00	6.00	3.40	2.03%	2.10%	0.45	3,458
SPCX	167.60	10-23 167.50	6.30	6.20	3.70%	3.84%	0.45	540
SPCX	167.60	10-16 170.00	3.60	3.60	2.15%	3.66%	0.45	9,347
SPCX	167.60	10-19 165.00	5.00	2.40	1.43%	1.48%	0.45	62
SPCX	167.60	10-21 172.50	2.90	2.90	1.73%	4.74%	0.44	71
SPCX	167.60	10-14 172.50	2.07	2.07	1.24%	4.21%	0.44	2,377
SPCX	167.60	10-14 170.00	2.93	2.93	1.75%	3.24%	0.44	10,644
SPCX	167.60	10-21 167.50	5.55	5.45	3.25%	3.36%	0.44	45
SPCX	167.60	10-14 165.00	4.10	1.50	0.89%	0.92%	0.43	651
SPCX	167.60	10-19 172.50	2.85	2.85	1.70%	4.70%	0.43	91
SPCX	167.60	10-21 170.00	4.10	4.10	2.45%	3.98%	0.42	279
SPCX	167.60	10-19 170.00	3.80	3.80	2.27%	3.79%	0.42	812
SPCX	167.60	10-21 165.00	6.15	3.55	2.12%	2.20%	0.42	31
SPCX	167.60	10-19 167.50	4.75	4.65	2.77%	2.86%	0.41	425
SPCX	167.60	10-12 172.50	1.31	1.31	0.78%	3.73%	0.41	2,130
SPCX	167.60	10-12 170.00	2.06	2.06	1.23%	2.69%	0.40	8,178
SPCX	167.60	10-12 165.00	4.40	1.80	1.07%	1.10%	0.39	1,247
SPCX	167.60	10-12 167.50	3.05	2.95	1.76%	1.79%	0.39	2,523

Save settings as