# Expensive Calls Screener — VTI > Screen VTI options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 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 | |---|---|---|---|---|---|---|---|---|---|---| | VTI | 379.15 | 2,631,967 | [11-20 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00370000) | 30 | 12.20 | 3.05 | 0.80% | 0.83% | 0.19 | 2 | | VTI | 379.15 | 2,631,967 | [03-19 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00375000) | 149 | 19.50 | 15.35 | 4.05% | 4.27% | 0.19 | 0 | | VTI | 379.15 | 2,631,967 | [03-19 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00370000) | 149 | 22.60 | 13.45 | 3.55% | 3.77% | 0.18 | 1 | | VTI | 379.15 | 2,631,967 | [12-18 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00370000) | 58 | 14.80 | 5.65 | 1.49% | 1.55% | 0.17 | 1 | | VTI | 379.15 | 2,631,967 | [11-20 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00375000) | 30 | 8.30 | 4.15 | 1.09% | 1.12% | 0.17 | 29 | | VTI | 379.15 | 2,631,967 | [01-21 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280121C00370000) | 457 | 43.50 | 34.35 | 9.06% | 10.23% | 0.17 | 0 | | VTI | 379.15 | 2,631,967 | [01-21 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280121C00375000) | 457 | 40.00 | 35.85 | 9.46% | 10.57% | 0.17 | 0 | | VTI | 379.15 | 2,631,967 | [03-19 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00380000) | 149 | 15.80 | 15.80 | 4.17% | 4.58% | 0.17 | 4 | | VTI | 379.15 | 2,631,967 | [03-19 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270319C00385000) | 149 | 13.80 | 13.80 | 3.64% | 5.38% | 0.17 | 0 | | VTI | 379.15 | 2,631,967 | [01-15 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00375000) | 86 | 13.80 | 9.65 | 2.55% | 2.64% | 0.16 | 0 | | VTI | 379.15 | 2,631,967 | [06-17 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270617C00385000) | 239 | 19.50 | 19.50 | 5.14% | 7.05% | 0.16 | 0 | | VTI | 379.15 | 2,631,967 | [01-21 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280121C00385000) | 457 | 33.50 | 33.50 | 8.84% | 11.38% | 0.16 | 0 | | VTI | 379.15 | 2,631,967 | [12-18 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00380000) | 58 | 8.20 | 8.20 | 2.16% | 2.44% | 0.16 | 5 | | VTI | 379.15 | 2,631,967 | [12-18 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00375000) | 58 | 11.40 | 7.25 | 1.91% | 1.97% | 0.16 | 0 | | VTI | 379.15 | 2,631,967 | [01-15 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00380000) | 86 | 10.70 | 10.70 | 2.82% | 3.13% | 0.16 | 1 | | VTI | 379.15 | 2,631,967 | [01-15 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00370000) | 86 | 17.00 | 7.85 | 2.07% | 2.17% | 0.16 | 0 | | VTI | 379.15 | 2,631,967 | [11-20 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00380000) | 30 | 5.30 | 5.30 | 1.40% | 1.65% | 0.16 | 39 | | VTI | 379.15 | 2,631,967 | [01-21 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280121C00380000) | 457 | 36.60 | 36.60 | 9.65% | 10.93% | 0.15 | 0 | | VTI | 379.15 | 2,631,967 | [01-15 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20270115C00385000) | 86 | 8.10 | 8.10 | 2.14% | 3.76% | 0.14 | 2 | | VTI | 379.15 | 2,631,967 | [11-20 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261120C00385000) | 30 | 3.10 | 3.10 | 0.82% | 2.38% | 0.14 | 65 | | VTI | 379.15 | 2,631,967 | [12-18 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20261218C00385000) | 58 | 5.80 | 5.80 | 1.53% | 3.12% | 0.14 | 3 | | VTI | 379.15 | 2,631,967 | [06-16 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280616C00375000) | 604 | 48.50 | 44.35 | 11.70% | 13.41% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [06-16 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280616C00370000) | 604 | 52.00 | 42.85 | 11.30% | 13.10% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [06-16 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280616C00380000) | 604 | 45.50 | 45.50 | 12.00% | 13.89% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [12-15 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20281215C00370000) | 786 | 61.00 | 51.85 | 13.68% | 16.30% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [12-15 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20281215C00375000) | 786 | 58.00 | 53.85 | 14.20% | 16.77% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [12-15 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20281215C00380000) | 786 | 54.50 | 54.50 | 14.37% | 17.05% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [12-15 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20281215C00385000) | 786 | 51.50 | 51.50 | 13.58% | 17.50% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [01-19 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20290119C00370000) | 821 | 62.50 | 53.35 | 14.07% | 16.85% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [01-19 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20290119C00375000) | 821 | 59.00 | 54.85 | 14.47% | 17.13% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [01-19 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20290119C00380000) | 821 | 56.00 | 56.00 | 14.77% | 17.59% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [01-19 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20290119C00385000) | 821 | 53.00 | 53.00 | 13.98% | 18.04% | 0.13 | 0 | | VTI | 379.15 | 2,631,967 | [06-16 385.00](https://www.optionistics.com/quotes/option-prices.md?optsym=VTI%20%20%20280616C00385000) | 604 | 42.00 | 42.00 | 11.08% | 14.19% | 0.12 | 0 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/VTI.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/VTI.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/VTI.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/VTI.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/VTI.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/VTI.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/VTI.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/VTI.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/VTI.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/VTI.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/VTI.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/VTI.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/VTI.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/VTI.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/VTI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt