Expensive Calls — XYZ
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 |
|---|---|---|---|---|---|---|---|---|
| XYZ | 76.07 | 11-06 76.00 | 4.35 | 4.28 | 5.63% | 5.97% | 0.56 | 7 |
| XYZ | 76.07 | 10-09 75.00 | 1.35 | 0.28 | 0.37% | 0.37% | 0.54 | 7 |
| XYZ | 76.07 | 11-13 76.00 | 4.80 | 4.73 | 6.22% | 6.64% | 0.54 | 0 |
| XYZ | 76.07 | 11-06 77.00 | 4.20 | 4.20 | 5.52% | 7.14% | 0.54 | 7 |
| XYZ | 76.07 | 11-13 77.00 | 3.50 | 3.50 | 4.60% | 6.10% | 0.53 | 0 |
| XYZ | 76.07 | 11-20 77.50 | 4.35 | 4.35 | 5.72% | 8.06% | 0.51 | 104 |
| XYZ | 76.07 | 09-17 75.00 | 15.00 | 13.93 | 18.31% | 22.81% | 0.51 | 0 |
| XYZ | 76.07 | 11-20 75.00 | 5.55 | 4.48 | 5.89% | 6.35% | 0.50 | 1 |
| XYZ | 76.07 | 06-17 77.50 | 11.25 | 11.25 | 14.79% | 19.56% | 0.50 | 0 |
| XYZ | 76.07 | 03-19 75.00 | 10.35 | 9.28 | 12.20% | 14.12% | 0.48 | 10 |
| XYZ | 76.07 | 06-17 75.00 | 12.75 | 11.68 | 15.35% | 18.45% | 0.48 | 0 |
| XYZ | 76.07 | 01-21 77.50 | 17.00 | 17.00 | 22.35% | 31.20% | 0.48 | 0 |
| XYZ | 76.07 | 03-19 77.50 | 8.55 | 8.55 | 11.24% | 14.78% | 0.48 | 0 |
| XYZ | 76.07 | 12-18 75.00 | 6.55 | 5.48 | 7.20% | 7.88% | 0.47 | 0 |
| XYZ | 76.07 | 12-18 77.50 | 5.60 | 5.60 | 7.36% | 9.98% | 0.47 | 89 |
| XYZ | 76.07 | 06-16 75.00 | 20.50 | 19.43 | 25.54% | 34.96% | 0.47 | 0 |
| XYZ | 76.07 | 01-15 75.00 | 7.85 | 6.78 | 8.91% | 9.94% | 0.47 | 133 |
| XYZ | 76.07 | 01-21 75.00 | 18.10 | 17.03 | 22.39% | 29.38% | 0.47 | 4 |
| XYZ | 76.07 | 01-15 77.50 | 6.45 | 6.45 | 8.48% | 11.32% | 0.45 | 99 |
| XYZ | 76.07 | 10-09 76.00 | 0.90 | 0.83 | 1.09% | 1.10% | 0.44 | 83 |
| XYZ | 76.07 | 12-15 75.00 | 22.50 | 21.43 | 28.17% | 40.00% | 0.44 | 0 |
| XYZ | 76.07 | 01-19 75.00 | 23.70 | 22.63 | 29.75% | 43.21% | 0.42 | 0 |
| XYZ | 76.07 | 10-09 77.00 | 0.41 | 0.41 | 0.54% | 1.77% | 0.42 | 239 |
| XYZ | 76.07 | 12-15 77.50 | 22.35 | 22.35 | 29.38% | 44.27% | 0.41 | 0 |
| XYZ | 76.07 | 10-30 75.00 | 3.25 | 2.18 | 2.87% | 2.99% | 0.40 | 0 |
| XYZ | 76.07 | 10-30 76.00 | 2.78 | 2.71 | 3.56% | 3.70% | 0.40 | 2 |
| XYZ | 76.07 | 10-30 77.00 | 2.34 | 2.34 | 3.08% | 4.44% | 0.39 | 1 |
| XYZ | 76.07 | 10-23 76.00 | 2.44 | 2.37 | 3.12% | 3.22% | 0.39 | 133 |
| XYZ | 76.07 | 10-23 77.00 | 1.81 | 1.81 | 2.38% | 3.69% | 0.38 | 0 |
| XYZ | 76.07 | 01-19 77.50 | 22.75 | 22.75 | 29.91% | 45.35% | 0.38 | 0 |
| XYZ | 76.07 | 10-16 76.00 | 1.78 | 1.71 | 2.25% | 2.30% | 0.38 | 7 |
| XYZ | 76.07 | 10-16 77.50 | 1.10 | 1.10 | 1.45% | 3.37% | 0.37 | 10 |
| XYZ | 76.07 | 10-16 75.00 | 2.33 | 1.26 | 1.66% | 1.71% | 0.37 | 19 |
| XYZ | 76.07 | 10-16 77.00 | 1.17 | 1.17 | 1.54% | 2.80% | 0.36 | 86 |
| XYZ | 76.07 | 10-23 75.00 | 2.65 | 1.58 | 2.08% | 2.15% | 0.35 | 3 |