Expensive Calls — VIX
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| VIX | 15.08 | 10-21 14.50 | 2.80 | 2.22 | 14.72% | 18.08% | 2.21 | 54 |
| VIX | 15.08 | 10-21 15.00 | 2.32 | 2.24 | 14.85% | 17.55% | 1.98 | 277 |
| VIX | 15.08 | 10-21 15.50 | 1.87 | 1.87 | 12.40% | 17.34% | 1.78 | 214 |
| VIX | 15.08 | 10-21 16.00 | 1.47 | 1.47 | 9.75% | 17.56% | 1.58 | 1,120 |
| VIX | 15.08 | 11-18 14.50 | 3.20 | 2.62 | 17.37% | 22.05% | 1.49 | 15 |
| VIX | 15.08 | 01-20 14.50 | 4.75 | 4.17 | 27.65% | 40.37% | 1.48 | 8 |
| VIX | 15.08 | 02-17 14.50 | 5.20 | 4.62 | 30.64% | 46.76% | 1.44 | 0 |
| VIX | 15.08 | 12-16 14.50 | 3.90 | 3.32 | 22.02% | 29.70% | 1.43 | 10 |
| VIX | 15.08 | 11-18 15.00 | 2.86 | 2.78 | 18.44% | 22.75% | 1.41 | 1,229 |
| VIX | 15.08 | 01-20 15.00 | 4.40 | 4.32 | 28.65% | 40.45% | 1.41 | 561 |
| VIX | 15.08 | 02-17 15.00 | 4.85 | 4.77 | 31.63% | 46.63% | 1.39 | 4 |
| VIX | 15.08 | 12-16 15.00 | 3.55 | 3.47 | 23.01% | 30.10% | 1.37 | 313 |
| VIX | 15.08 | 11-18 15.50 | 2.54 | 2.54 | 16.84% | 23.60% | 1.35 | 60 |
| VIX | 15.08 | 04-21 14.50 | 5.60 | 5.02 | 33.29% | 52.95% | 1.32 | 0 |
| VIX | 15.08 | 03-17 14.50 | 5.30 | 4.72 | 31.30% | 48.26% | 1.32 | 2 |
| VIX | 15.08 | 05-18 14.50 | 5.70 | 5.12 | 33.95% | 54.58% | 1.31 | 1 |
| VIX | 15.08 | 11-18 16.00 | 2.27 | 2.27 | 15.05% | 24.90% | 1.31 | 315 |
| VIX | 15.08 | 12-16 16.00 | 3.00 | 3.00 | 19.89% | 32.45% | 1.31 | 137 |
| VIX | 15.08 | 01-20 16.00 | 3.80 | 3.80 | 25.20% | 41.84% | 1.31 | 510 |
| VIX | 15.08 | 03-17 15.00 | 4.95 | 4.87 | 32.29% | 48.08% | 1.30 | 1 |
| VIX | 15.08 | 02-17 16.00 | 4.25 | 4.25 | 28.18% | 47.74% | 1.29 | 2 |
| VIX | 15.08 | 04-21 15.00 | 5.25 | 5.17 | 34.28% | 52.59% | 1.28 | 6 |
| VIX | 15.08 | 05-18 15.00 | 5.60 | 5.52 | 36.60% | 58.23% | 1.26 | 1 |
| VIX | 15.08 | 03-17 16.00 | 4.35 | 4.35 | 28.85% | 49.11% | 1.25 | 11 |
| VIX | 15.08 | 06-16 14.50 | 5.95 | 5.37 | 35.61% | 58.82% | 1.25 | 0 |
| VIX | 15.08 | 06-16 15.00 | 5.65 | 5.57 | 36.94% | 59.07% | 1.24 | 0 |
| VIX | 15.08 | 04-21 16.00 | 4.65 | 4.65 | 30.84% | 53.40% | 1.20 | 4 |
| VIX | 15.08 | 05-18 16.00 | 5.00 | 5.00 | 33.16% | 58.73% | 1.19 | 0 |
| VIX | 15.08 | 06-16 16.00 | 5.25 | 5.25 | 34.81% | 62.77% | 1.18 | 0 |