Expensive Calls — YSS
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 |
|---|---|---|---|---|---|---|---|---|
| YSS | 7.38 | 10-16 5.00 | 2.15 | -0.23 | -3.12% | -4.40% | 2.25 | 0 |
| YSS | 7.38 | 01-15 2.50 | 4.60 | -0.28 | -3.79% | -10.07% | 1.62 | 0 |
| YSS | 7.38 | 01-21 10.00 | 1.90 | 1.90 | 25.75% | 82.48% | 1.26 | 0 |
| YSS | 7.38 | 01-15 5.00 | 2.65 | 0.27 | 3.66% | 5.71% | 1.25 | 2 |
| YSS | 7.38 | 08-20 2.50 | 4.90 | 0.02 | 0.27% | 0.81% | 1.24 | 0 |
| YSS | 7.38 | 01-19 5.00 | 3.80 | 1.42 | 19.24% | 39.66% | 1.23 | 0 |
| YSS | 7.38 | 12-18 2.50 | 4.30 | -0.58 | -7.86% | -18.83% | 1.19 | 0 |
| YSS | 7.38 | 01-21 5.00 | 3.20 | 0.82 | 11.11% | 19.62% | 1.16 | 0 |
| YSS | 7.38 | 10-16 10.00 | 0.00 | 0.00 | 0.00% | 35.50% | 1.15 | 66 |
| YSS | 7.38 | 01-19 10.00 | 2.80 | 2.80 | 37.94% | 118.34% | 1.14 | 1 |
| YSS | 7.38 | 05-21 7.50 | 2.00 | 2.00 | 27.10% | 39.41% | 1.14 | 0 |
| YSS | 7.38 | 03-19 5.00 | 2.80 | 0.42 | 5.69% | 9.17% | 1.13 | 0 |
| YSS | 7.38 | 04-16 10.00 | 1.20 | 1.20 | 16.26% | 61.81% | 1.12 | 0 |
| YSS | 7.38 | 02-19 5.00 | 2.70 | 0.32 | 4.34% | 6.84% | 1.12 | 0 |
| YSS | 7.38 | 12-18 5.00 | 2.50 | 0.12 | 1.63% | 2.46% | 1.12 | 0 |
| YSS | 7.38 | 07-16 7.50 | 2.15 | 2.15 | 29.13% | 43.40% | 1.12 | 1 |
| YSS | 7.38 | 05-21 5.00 | 3.00 | 0.62 | 8.40% | 14.16% | 1.11 | 0 |
| YSS | 7.38 | 12-17 10.00 | 2.05 | 2.05 | 27.78% | 87.62% | 1.10 | 0 |
| YSS | 7.38 | 04-16 7.50 | 1.80 | 1.80 | 24.39% | 34.41% | 1.10 | 0 |
| YSS | 7.38 | 02-19 7.50 | 1.50 | 1.50 | 20.33% | 27.55% | 1.10 | 0 |
| YSS | 7.38 | 08-20 10.00 | 1.60 | 1.60 | 21.68% | 73.01% | 1.09 | 0 |
| YSS | 7.38 | 07-16 10.00 | 1.85 | 1.85 | 25.07% | 80.83% | 1.09 | 21 |
| YSS | 7.38 | 12-17 2.50 | 4.70 | -0.18 | -2.44% | -6.72% | 1.07 | 1 |
| YSS | 7.38 | 07-16 5.00 | 3.10 | 0.72 | 9.76% | 16.82% | 1.07 | 0 |
| YSS | 7.38 | 12-17 5.00 | 3.70 | 1.32 | 17.89% | 35.87% | 1.05 | 6 |
| YSS | 7.38 | 05-21 10.00 | 1.35 | 1.35 | 18.29% | 65.84% | 1.04 | 0 |
| YSS | 7.38 | 02-19 10.00 | 0.85 | 0.85 | 11.52% | 53.14% | 1.03 | 0 |
| YSS | 7.38 | 11-20 10.00 | 0.15 | 0.15 | 2.03% | 38.31% | 1.02 | 39 |
| YSS | 7.38 | 03-19 7.50 | 1.70 | 1.70 | 23.04% | 32.04% | 1.02 | 0 |
| YSS | 7.38 | 01-15 10.00 | 0.60 | 0.60 | 8.13% | 47.49% | 1.02 | 26 |
| YSS | 7.38 | 01-15 7.50 | 1.40 | 1.40 | 18.97% | 25.42% | 1.01 | 7 |
| YSS | 7.38 | 12-17 7.50 | 2.80 | 2.80 | 37.94% | 63.76% | 1.00 | 1 |
| YSS | 7.38 | 01-21 7.50 | 2.65 | 2.65 | 35.91% | 58.56% | 1.00 | 0 |
| YSS | 7.38 | 03-19 10.00 | 0.90 | 0.90 | 12.20% | 54.32% | 1.00 | 0 |
| YSS | 7.38 | 08-20 5.00 | 3.30 | 0.92 | 12.47% | 22.55% | 1.00 | 0 |
| YSS | 7.38 | 12-18 10.00 | 0.40 | 0.40 | 5.42% | 43.27% | 1.00 | 0 |
| YSS | 7.38 | 11-20 7.50 | 0.80 | 0.80 | 10.84% | 13.98% | 0.98 | 3 |
| YSS | 7.38 | 11-20 5.00 | 2.30 | -0.08 | -1.08% | -1.57% | 0.98 | 2 |
| YSS | 7.38 | 12-18 7.50 | 1.15 | 1.15 | 15.58% | 20.39% | 0.96 | 6 |
| YSS | 7.38 | 10-16 7.50 | 0.35 | 0.35 | 4.74% | 6.69% | 0.92 | 732 |