# Expensive Calls Screener — UBER > Screen UBER options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | UBER | 69.96 | 13,065,560 | [11-06 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261106C00071000) | 18 | 2.65 | 2.65 | 3.79% | 5.48% | 0.53 | 132 | | UBER | 69.96 | 13,065,560 | [11-06 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261106C00068000) | 18 | 4.20 | 2.24 | 3.20% | 3.41% | 0.53 | 0 | | UBER | 69.96 | 13,065,560 | [11-06 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261106C00070000) | 18 | 3.15 | 3.15 | 4.50% | 4.77% | 0.52 | 40 | | UBER | 69.96 | 13,065,560 | [11-06 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261106C00069000) | 18 | 3.60 | 2.64 | 3.77% | 3.98% | 0.51 | 22 | | UBER | 69.96 | 13,065,560 | [11-13 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261113C00070000) | 25 | 3.40 | 3.40 | 4.86% | 5.17% | 0.51 | 18 | | UBER | 69.96 | 13,065,560 | [11-13 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261113C00071000) | 25 | 2.96 | 2.96 | 4.23% | 5.97% | 0.50 | 53 | | UBER | 69.96 | 13,065,560 | [11-13 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261113C00068000) | 25 | 4.50 | 2.54 | 3.63% | 3.88% | 0.50 | 0 | | UBER | 69.96 | 13,065,560 | [11-13 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261113C00069000) | 25 | 3.90 | 2.94 | 4.20% | 4.45% | 0.48 | 13 | | UBER | 69.96 | 13,065,560 | [10-23 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261023C00068000) | 4 | 2.41 | 0.45 | 0.64% | 0.67% | 0.47 | 31 | | UBER | 69.96 | 13,065,560 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261120C00070000) | 32 | 3.65 | 3.65 | 5.22% | 5.56% | 0.46 | 308 | | UBER | 69.96 | 13,065,560 | [11-27 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261127C00070000) | 39 | 3.80 | 3.80 | 5.43% | 5.80% | 0.45 | 15 | | UBER | 69.96 | 13,065,560 | [11-27 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261127C00068000) | 39 | 4.80 | 2.84 | 4.06% | 4.36% | 0.44 | 16 | | UBER | 69.96 | 13,065,560 | [11-27 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261127C00071000) | 39 | 3.30 | 3.30 | 4.72% | 6.51% | 0.43 | 0 | | UBER | 69.96 | 13,065,560 | [11-27 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261127C00069000) | 39 | 4.15 | 3.19 | 4.56% | 4.85% | 0.43 | 2 | | UBER | 69.96 | 13,065,560 | [10-23 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261023C00069000) | 4 | 1.66 | 0.70 | 1.00% | 1.02% | 0.42 | 21 | | UBER | 69.96 | 13,065,560 | [06-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270617C00070000) | 241 | 9.60 | 9.60 | 13.72% | 15.97% | 0.41 | 1,021 | | UBER | 69.96 | 13,065,560 | [09-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270917C00070000) | 333 | 11.60 | 11.60 | 16.58% | 19.95% | 0.41 | 76 | | UBER | 69.96 | 13,065,560 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270319C00070000) | 151 | 7.35 | 7.35 | 10.51% | 11.80% | 0.41 | 38 | | UBER | 69.96 | 13,065,560 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261218C00070000) | 60 | 4.55 | 4.55 | 6.50% | 7.02% | 0.41 | 77 | | UBER | 69.96 | 13,065,560 | [01-21 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280121C00070000) | 459 | 13.40 | 13.40 | 19.15% | 23.76% | 0.40 | 6 | | UBER | 69.96 | 13,065,560 | [12-17 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20271217C00070000) | 424 | 13.35 | 13.35 | 19.08% | 23.65% | 0.40 | 4 | | UBER | 69.96 | 13,065,560 | [10-23 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261023C00070000) | 4 | 1.12 | 1.12 | 1.60% | 1.69% | 0.40 | 2,004 | | UBER | 69.96 | 13,065,560 | [10-23 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261023C00071000) | 4 | 0.69 | 0.69 | 0.99% | 2.50% | 0.39 | 2,773 | | UBER | 69.96 | 13,065,560 | [01-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20270115C00070000) | 88 | 5.30 | 5.30 | 7.58% | 8.26% | 0.39 | 248 | | UBER | 69.96 | 13,065,560 | [06-16 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20280616C00070000) | 606 | 15.50 | 15.50 | 22.16% | 28.53% | 0.39 | 2 | | UBER | 69.96 | 13,065,560 | [10-30 68.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261030C00068000) | 11 | 2.85 | 0.89 | 1.27% | 1.33% | 0.38 | 16 | | UBER | 69.96 | 13,065,560 | [10-30 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261030C00069000) | 11 | 2.26 | 1.30 | 1.86% | 1.92% | 0.38 | 75 | | UBER | 69.96 | 13,065,560 | [10-30 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261030C00070000) | 11 | 1.73 | 1.73 | 2.47% | 2.59% | 0.37 | 174 | | UBER | 69.96 | 13,065,560 | [10-30 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20261030C00071000) | 11 | 1.25 | 1.25 | 1.79% | 3.33% | 0.37 | 1,238 | | UBER | 69.96 | 13,065,560 | [12-15 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20281215C00070000) | 788 | 19.20 | 19.20 | 27.44% | 37.90% | 0.35 | 2 | | UBER | 69.96 | 13,065,560 | [01-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UBER%20%20290119C00070000) | 823 | 19.70 | 19.70 | 28.16% | 39.28% | 0.34 | 24 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/UBER.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/UBER.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/UBER.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/UBER.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/UBER.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/UBER.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/UBER.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/UBER.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/UBER.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/UBER.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/UBER.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/UBER.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/UBER.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/UBER.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/UBER.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt