Expensive Calls — UUUU

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
UUUU	10.26	10-09 9.50	0.65	-0.11	-1.07%	-1.14%	1.16	0
UUUU	10.26	10-09 10.00	0.34	0.08	0.78%	0.81%	0.94	229
UUUU	10.26	10-09 11.00	0.03	0.03	0.29%	7.53%	0.79	683
UUUU	10.26	11-06 10.00	0.94	0.68	6.63%	7.30%	0.77	18
UUUU	10.26	11-06 9.50	1.02	0.26	2.53%	2.81%	0.77	1
UUUU	10.26	10-16 10.00	0.51	0.25	2.44%	2.56%	0.76	391
UUUU	10.26	04-16 11.00	1.88	1.88	18.32%	31.26%	0.75	19
UUUU	10.26	04-16 10.00	2.28	2.02	19.69%	25.31%	0.75	33
UUUU	10.26	01-21 10.00	3.65	3.39	33.04%	51.29%	0.75	133
UUUU	10.26	11-13 9.50	1.29	0.53	5.17%	5.91%	0.74	0
UUUU	10.26	11-06 11.00	0.50	0.50	4.87%	12.70%	0.74	4
UUUU	10.26	11-13 10.50	0.76	0.76	7.41%	10.53%	0.73	35
UUUU	10.26	11-13 11.00	0.60	0.60	5.85%	13.87%	0.73	27
UUUU	10.26	11-06 10.50	0.66	0.66	6.43%	9.38%	0.73	569
UUUU	10.26	01-15 11.00	1.22	1.22	11.89%	21.68%	0.72	2,206
UUUU	10.26	01-15 10.00	1.62	1.36	13.26%	15.74%	0.72	801
UUUU	10.26	10-23 9.50	0.94	0.18	1.75%	1.93%	0.71	2
UUUU	10.26	01-19 10.00	4.60	4.34	42.30%	76.68%	0.71	32
UUUU	10.26	11-20 11.00	0.70	0.70	6.82%	15.06%	0.71	350
UUUU	10.26	11-20 10.00	1.09	0.83	8.09%	9.05%	0.70	157
UUUU	10.26	10-09 10.50	0.10	0.10	0.97%	3.35%	0.70	626
UUUU	10.26	10-23 10.50	0.42	0.42	4.09%	6.71%	0.70	66
UUUU	10.26	10-16 10.50	0.28	0.28	2.73%	5.21%	0.69	216
UUUU	10.26	10-16 11.00	0.15	0.15	1.46%	8.80%	0.69	684
UUUU	10.26	10-30 10.00	0.77	0.51	4.97%	5.37%	0.67	3
UUUU	10.26	10-16 9.50	0.79	0.03	0.29%	0.32%	0.67	2
UUUU	10.26	10-30 11.00	0.37	0.37	3.61%	11.22%	0.67	382
UUUU	10.26	10-23 10.00	0.65	0.39	3.80%	4.06%	0.66	13
UUUU	10.26	10-30 10.50	0.54	0.54	5.26%	8.02%	0.66	30
UUUU	10.26	10-23 11.00	0.23	0.23	2.24%	9.67%	0.62	128

Save settings as