Expensive Calls — XLE

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
XLE	63.36	01-19 63.00	10.55	10.19	16.08%	19.30%	0.74	0
XLE	63.36	01-19 64.00	10.15	10.15	16.02%	20.28%	0.74	0
XLE	63.36	10-07 64.00	0.00	0.00	0.00%	1.01%	0.74	1,904
XLE	63.36	10-07 63.00	0.23	-0.13	-0.21%	-0.21%	0.74	769
XLE	63.36	10-09 62.50	0.94	0.08	0.13%	0.13%	0.33	128
XLE	63.36	10-09 63.00	0.60	0.24	0.38%	0.38%	0.30	108
XLE	63.36	10-30 62.50	2.10	1.24	1.96%	2.02%	0.29	0
XLE	63.36	10-09 64.00	0.23	0.23	0.36%	1.38%	0.29	954
XLE	63.36	10-16 62.50	1.40	0.54	0.85%	0.87%	0.29	15
XLE	63.36	11-13 63.00	2.37	2.01	3.17%	3.30%	0.29	0
XLE	63.36	11-20 63.00	2.56	2.20	3.47%	3.62%	0.28	156
XLE	63.36	10-23 63.00	1.44	1.08	1.70%	1.74%	0.28	28
XLE	63.36	12-18 62.50	3.50	2.64	4.17%	4.41%	0.28	72
XLE	63.36	12-18 64.00	2.61	2.61	4.12%	5.35%	0.28	348
XLE	63.36	10-16 63.00	1.07	0.71	1.12%	1.14%	0.28	48
XLE	63.36	11-13 62.50	2.40	1.54	2.43%	2.53%	0.28	1
XLE	63.36	11-13 63.50	2.03	2.03	3.20%	3.54%	0.28	0
XLE	63.36	11-20 64.00	2.11	2.11	3.33%	4.49%	0.28	241
XLE	63.36	10-09 63.50	0.41	0.41	0.65%	0.87%	0.28	814
XLE	63.36	10-30 63.00	1.76	1.40	2.21%	2.27%	0.28	58
XLE	63.36	11-06 63.50	1.72	1.72	2.71%	3.02%	0.28	170
XLE	63.36	10-30 64.00	1.30	1.30	2.05%	3.13%	0.27	48
XLE	63.36	10-23 64.00	0.95	0.95	1.50%	2.55%	0.27	19
XLE	63.36	11-06 64.00	1.64	1.64	2.59%	3.69%	0.27	31
XLE	63.36	11-06 62.50	2.21	1.35	2.13%	2.21%	0.27	1
XLE	63.36	01-15 62.50	3.95	3.09	4.88%	5.20%	0.27	9,174
XLE	63.36	11-13 64.00	1.84	1.84	2.90%	4.03%	0.27	25
XLE	63.36	03-19 63.00	4.60	4.24	6.69%	7.22%	0.27	373
XLE	63.36	11-06 63.00	1.98	1.62	2.56%	2.64%	0.27	7
XLE	63.36	10-23 63.50	1.23	1.23	1.94%	2.21%	0.27	21
XLE	63.36	03-19 64.00	4.15	4.15	6.55%	8.09%	0.26	0
XLE	63.36	06-17 62.50	6.05	5.19	8.19%	9.06%	0.26	10
XLE	63.36	03-31 64.00	4.25	4.25	6.71%	8.27%	0.26	1
XLE	63.36	06-30 64.00	5.35	5.35	8.44%	10.33%	0.26	0
XLE	63.36	10-30 63.50	1.41	1.41	2.23%	2.50%	0.25	5
XLE	63.36	10-16 63.50	0.85	0.85	1.34%	1.58%	0.25	153
XLE	63.36	06-30 63.00	5.80	5.44	8.59%	9.45%	0.25	0
XLE	63.36	10-16 64.00	0.69	0.69	1.09%	2.12%	0.25	524
XLE	63.36	10-23 62.50	1.44	0.58	0.92%	0.94%	0.25	4
XLE	63.36	03-31 63.00	4.65	4.29	6.77%	7.31%	0.25	209
XLE	63.36	09-17 63.00	6.75	6.39	10.09%	11.29%	0.25	0
XLE	63.36	12-17 62.50	7.75	6.89	10.87%	12.39%	0.24	1
XLE	63.36	09-30 63.00	6.80	6.44	10.16%	11.39%	0.24	4
XLE	63.36	01-21 62.50	8.10	7.24	11.43%	13.10%	0.23	11
XLE	63.36	09-17 64.00	6.25	6.25	9.86%	12.06%	0.23	0
XLE	63.36	10-19 64.00	0.57	0.57	0.90%	1.93%	0.21	2
XLE	63.36	10-12 64.00	0.34	0.34	0.54%	1.56%	0.21	349
XLE	63.36	10-12 63.00	0.73	0.37	0.58%	0.59%	0.19	18

Save settings as