Expensive Calls — XLU

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
XLU	41.15	01-19 41.00	4.55	4.40	10.69%	12.02%	0.73	1
XLU	41.15	12-15 42.00	4.15	4.15	10.09%	13.51%	0.73	0
XLU	41.15	12-15 41.00	4.05	3.90	9.48%	10.51%	0.73	0
XLU	41.15	01-19 42.00	4.90	4.90	11.91%	15.86%	0.73	0
XLU	41.15	10-09 40.50	0.64	-0.01	-0.02%	-0.02%	0.25	3,077
XLU	41.15	10-09 42.00	0.01	0.01	0.02%	2.09%	0.23	457
XLU	41.15	11-06 40.50	1.17	0.52	1.26%	1.30%	0.21	3
XLU	41.15	11-06 41.00	0.91	0.76	1.85%	1.89%	0.21	76
XLU	41.15	10-23 40.50	0.92	0.27	0.66%	0.67%	0.21	40
XLU	41.15	10-09 41.00	0.30	0.15	0.36%	0.37%	0.20	2,088
XLU	41.15	10-09 41.50	0.09	0.09	0.22%	1.07%	0.20	3,094
XLU	41.15	11-13 41.50	0.81	0.81	1.97%	2.88%	0.20	37
XLU	41.15	11-20 41.00	1.18	1.03	2.50%	2.58%	0.20	1,847
XLU	41.15	11-13 41.00	1.05	0.90	2.19%	2.24%	0.20	5
XLU	41.15	12-18 41.00	1.50	1.35	3.28%	3.40%	0.20	1,351
XLU	41.15	11-06 42.00	0.52	0.52	1.26%	3.37%	0.20	141
XLU	41.15	12-18 40.50	1.79	1.14	2.77%	2.90%	0.20	19
XLU	41.15	11-13 42.00	0.40	0.40	0.97%	3.07%	0.20	11
XLU	41.15	12-18 42.00	1.01	1.01	2.45%	4.63%	0.20	52,001
XLU	41.15	12-18 41.50	1.24	1.24	3.01%	3.98%	0.20	2,308
XLU	41.15	10-30 42.00	0.33	0.33	0.80%	2.89%	0.20	322
XLU	41.15	10-23 42.00	0.27	0.27	0.66%	2.74%	0.19	72
XLU	41.15	10-30 40.50	1.12	0.47	1.14%	1.17%	0.19	15
XLU	41.15	10-23 41.00	0.65	0.50	1.22%	1.23%	0.19	139
XLU	41.15	10-23 41.50	0.45	0.45	1.09%	1.97%	0.19	3,081
XLU	41.15	10-30 41.50	0.57	0.57	1.39%	2.27%	0.19	137
XLU	41.15	10-16 41.00	0.51	0.36	0.87%	0.89%	0.19	2,607
XLU	41.15	03-19 41.00	2.25	2.10	5.10%	5.40%	0.19	38
XLU	41.15	10-16 40.50	0.84	0.19	0.46%	0.47%	0.19	1,782
XLU	41.15	11-06 41.50	0.66	0.66	1.60%	2.49%	0.19	3
XLU	41.15	11-20 42.00	0.71	0.71	1.73%	3.86%	0.19	653
XLU	41.15	10-16 41.50	0.30	0.30	0.73%	1.59%	0.19	217
XLU	41.15	01-15 41.50	1.40	1.40	3.40%	4.40%	0.19	27
XLU	41.15	03-19 42.00	1.71	1.71	4.16%	6.49%	0.19	293
XLU	41.15	01-15 40.50	1.95	1.30	3.16%	3.32%	0.19	226
XLU	41.15	10-16 42.00	0.15	0.15	0.36%	2.44%	0.18	24,110
XLU	41.15	06-17 41.00	2.88	2.73	6.63%	7.13%	0.18	26
XLU	41.15	04-16 42.00	1.68	1.68	4.08%	6.41%	0.18	15
XLU	41.15	10-30 41.00	0.80	0.65	1.58%	1.61%	0.18	1,117
XLU	41.15	04-16 41.00	2.24	2.09	5.08%	5.37%	0.18	1
XLU	41.15	01-15 41.00	1.62	1.47	3.57%	3.72%	0.18	210
XLU	41.15	06-17 42.00	2.22	2.22	5.39%	7.89%	0.18	8
XLU	41.15	01-15 42.00	1.20	1.20	2.92%	5.13%	0.18	228
XLU	41.15	11-13 40.50	1.26	0.61	1.48%	1.53%	0.18	3
XLU	41.15	01-21 42.00	3.25	3.25	7.90%	10.82%	0.14	4
XLU	41.15	01-21 41.50	3.65	3.65	8.87%	10.67%	0.14	1
XLU	41.15	01-21 41.00	3.45	3.30	8.02%	8.75%	0.14	8
XLU	41.15	01-21 40.50	4.10	3.45	8.38%	9.31%	0.13	4

Save settings as