# Expensive Calls Screener — UPS > Screen UPS options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 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 | |---|---|---|---|---|---|---|---|---|---|---| | UPS | 101.06 | 3,596,482 | [10-30 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261030C00102000) | 7 | 2.79 | 2.79 | 2.76% | 3.80% | 0.58 | 178 | | UPS | 101.06 | 3,596,482 | [10-30 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261030C00101000) | 7 | 3.15 | 3.09 | 3.06% | 3.16% | 0.58 | 140 | | UPS | 101.06 | 3,596,482 | [10-30 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261030C00100000) | 7 | 3.55 | 2.49 | 2.46% | 2.55% | 0.58 | 247 | | UPS | 101.06 | 3,596,482 | [10-30 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261030C00103000) | 7 | 2.14 | 2.14 | 2.12% | 4.12% | 0.56 | 90 | | UPS | 101.06 | 3,596,482 | [11-06 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261106C00100000) | 14 | 4.00 | 2.94 | 2.91% | 3.03% | 0.48 | 116 | | UPS | 101.06 | 3,596,482 | [11-06 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261106C00101000) | 14 | 3.50 | 3.44 | 3.40% | 3.53% | 0.47 | 82 | | UPS | 101.06 | 3,596,482 | [11-06 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261106C00102000) | 14 | 2.99 | 2.99 | 2.96% | 4.01% | 0.46 | 124 | | UPS | 101.06 | 3,596,482 | [11-06 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261106C00103000) | 14 | 2.60 | 2.60 | 2.57% | 4.61% | 0.44 | 7 | | UPS | 101.06 | 3,596,482 | [11-13 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261113C00101000) | 21 | 3.80 | 3.74 | 3.70% | 3.85% | 0.42 | 179 | | UPS | 101.06 | 3,596,482 | [11-13 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261113C00102000) | 21 | 2.90 | 2.90 | 2.87% | 3.91% | 0.42 | 12 | | UPS | 101.06 | 3,596,482 | [11-13 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261113C00103000) | 21 | 2.81 | 2.81 | 2.78% | 4.83% | 0.41 | 14 | | UPS | 101.06 | 3,596,482 | [11-13 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261113C00100000) | 21 | 4.30 | 3.24 | 3.21% | 3.35% | 0.41 | 170 | | UPS | 101.06 | 3,596,482 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120C00102000) | 28 | 3.35 | 3.35 | 3.31% | 4.39% | 0.37 | 57 | | UPS | 101.06 | 3,596,482 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120C00101000) | 28 | 3.85 | 3.79 | 3.75% | 3.90% | 0.37 | 53 | | UPS | 101.06 | 3,596,482 | [11-27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261127C00100000) | 35 | 4.40 | 3.34 | 3.30% | 3.46% | 0.36 | 11 | | UPS | 101.06 | 3,596,482 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120C00103000) | 28 | 2.85 | 2.85 | 2.82% | 4.88% | 0.36 | 14 | | UPS | 101.06 | 3,596,482 | [11-20 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120C00100000) | 28 | 4.35 | 3.29 | 3.26% | 3.40% | 0.36 | 211 | | UPS | 101.06 | 3,596,482 | [11-27 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261127C00103000) | 35 | 2.81 | 2.81 | 2.78% | 4.83% | 0.32 | 0 | | UPS | 101.06 | 3,596,482 | [11-27 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261127C00101000) | 35 | 3.80 | 3.74 | 3.70% | 3.85% | 0.32 | 0 | | UPS | 101.06 | 3,596,482 | [11-27 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261127C00102000) | 35 | 3.25 | 3.25 | 3.22% | 4.28% | 0.31 | 1 | | UPS | 101.06 | 3,596,482 | [10-23 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261023C00100000) | 0 | 0.88 | -0.18 | -0.18% | -0.18% | 0.30 | 485 | | UPS | 101.06 | 3,596,482 | [10-23 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261023C00101000) | 0 | 0.08 | 0.02 | 0.02% | 0.02% | 0.30 | 309 | | UPS | 101.06 | 3,596,482 | [10-23 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261023C00102000) | 0 | 0.00 | 0.00 | 0.00% | 0.93% | 0.30 | 627 | | UPS | 101.06 | 3,596,482 | [10-23 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261023C00103000) | 0 | 0.00 | 0.00 | 0.00% | 1.92% | 0.30 | 11 | | UPS | 101.06 | 3,596,482 | [01-19 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119C00100000) | 819 | 16.30 | 15.24 | 15.08% | 17.98% | 0.30 | 12 | | UPS | 101.06 | 3,596,482 | [12-04 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261204C00102000) | 42 | 3.05 | 3.05 | 3.02% | 4.07% | 0.29 | 50 | | UPS | 101.06 | 3,596,482 | [12-18 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218C00100000) | 56 | 4.80 | 3.74 | 3.70% | 3.89% | 0.29 | 189 | | UPS | 101.06 | 3,596,482 | [01-15 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115C00100000) | 84 | 5.65 | 4.59 | 4.54% | 4.81% | 0.27 | 119 | | UPS | 101.06 | 3,596,482 | [04-16 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416C00100000) | 175 | 7.85 | 6.79 | 6.72% | 7.28% | 0.26 | 125 | | UPS | 101.06 | 3,596,482 | [06-17 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617C00100000) | 237 | 8.90 | 7.84 | 7.76% | 8.51% | 0.26 | 10 | | UPS | 101.06 | 3,596,482 | [03-19 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319C00100000) | 147 | 7.20 | 6.14 | 6.08% | 6.54% | 0.26 | 22 | | UPS | 101.06 | 3,596,482 | [09-17 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917C00100000) | 329 | 10.40 | 9.34 | 9.24% | 10.30% | 0.25 | 0 | | UPS | 101.06 | 3,596,482 | [01-21 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121C00100000) | 455 | 12.00 | 10.94 | 10.83% | 12.28% | 0.21 | 5 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/UPS.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/UPS.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/UPS.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/UPS.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/UPS.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/UPS.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/UPS.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/UPS.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/UPS.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/UPS.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/UPS.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/UPS.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/UPS.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/UPS.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/UPS.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt