Expensive Calls — UVXY

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
UVXY	16.19	03-19 17.00	2.61	2.61	16.12%	25.18%	1.30	0
UVXY	16.19	06-17 17.00	3.60	3.60	22.24%	35.03%	1.24	0
UVXY	16.19	03-19 16.00	3.00	2.81	17.36%	21.30%	1.19	0
UVXY	16.19	06-17 16.00	3.70	3.51	21.68%	28.10%	1.19	0
UVXY	16.19	01-19 17.00	8.00	8.00	49.41%	107.57%	1.14	0
UVXY	16.19	01-21 16.00	5.50	5.31	32.80%	49.67%	1.11	0
UVXY	16.19	01-21 17.00	5.50	5.50	33.97%	59.03%	1.03	0
UVXY	16.19	01-19 16.00	7.50	7.31	45.15%	84.12%	1.02	0
UVXY	16.19	01-15 16.00	3.10	2.91	17.97%	22.23%	0.98	1
UVXY	16.19	12-18 17.00	2.25	2.25	13.90%	21.95%	0.96	86
UVXY	16.19	01-15 17.00	2.55	2.55	15.75%	24.63%	0.96	2
UVXY	16.19	12-18 16.00	2.48	2.29	14.14%	16.70%	0.92	27
UVXY	16.19	11-13 16.50	1.50	1.50	9.26%	12.32%	0.91	1
UVXY	16.19	11-20 17.00	1.56	1.56	9.64%	16.20%	0.88	20
UVXY	16.19	11-13 17.00	1.22	1.22	7.54%	13.56%	0.87	150
UVXY	16.19	11-06 16.50	1.25	1.25	7.72%	10.44%	0.86	109
UVXY	16.19	11-06 17.00	0.77	0.77	4.76%	10.25%	0.84	15
UVXY	16.19	11-20 16.00	1.85	1.66	10.25%	11.58%	0.83	67
UVXY	16.19	11-13 16.00	1.48	1.29	7.97%	8.77%	0.82	152
UVXY	16.19	11-06 16.00	1.40	1.21	7.47%	8.18%	0.77	6
UVXY	16.19	10-30 16.50	0.78	0.78	4.82%	7.07%	0.76	9
UVXY	16.19	10-30 17.00	0.58	0.58	3.58%	8.90%	0.76	31
UVXY	16.19	11-13 15.50	1.74	1.05	6.49%	7.27%	0.74	0
UVXY	16.19	11-06 15.50	1.54	0.85	5.25%	5.80%	0.73	8
UVXY	16.19	10-30 16.00	1.15	0.96	5.93%	6.38%	0.72	56
UVXY	16.19	10-23 17.00	0.50	0.50	3.09%	8.35%	0.67	14
UVXY	16.19	10-23 16.50	0.68	0.68	4.20%	6.38%	0.64	98
UVXY	16.19	10-30 15.50	1.26	0.57	3.52%	3.82%	0.64	9
UVXY	16.19	10-09 17.00	0.04	0.04	0.25%	5.26%	0.60	1,987
UVXY	16.19	10-23 16.00	0.80	0.61	3.77%	3.96%	0.60	4
UVXY	16.19	10-16 17.00	0.24	0.24	1.48%	6.58%	0.57	578
UVXY	16.19	10-23 15.50	0.93	0.24	1.48%	1.57%	0.53	13
UVXY	16.19	10-16 16.50	0.32	0.32	1.98%	3.97%	0.51	193
UVXY	16.19	10-09 16.50	0.11	0.11	0.68%	2.61%	0.51	2,265
UVXY	16.19	10-09 15.50	0.65	-0.04	-0.25%	-0.26%	0.48	107
UVXY	16.19	10-16 16.00	0.52	0.33	2.04%	2.11%	0.48	272
UVXY	16.19	10-09 16.00	0.26	0.07	0.43%	0.44%	0.40	717
UVXY	16.19	10-16 15.50	0.80	0.11	0.68%	0.71%	0.40	67

Save settings as