Expensive Calls — GLD

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
GLD	375.88	10-08 377.00	1.41	1.41	0.38%	0.68%	0.26	1,037
GLD	375.88	10-08 376.00	1.87	1.87	0.50%	0.53%	0.26	456
GLD	375.88	10-08 375.00	2.37	1.49	0.40%	0.40%	0.26	281
GLD	375.88	10-07 377.00	0.01	0.01	0.00%	0.30%	0.26	6,589
GLD	375.88	10-07 376.00	0.25	0.25	0.07%	0.10%	0.26	4,917
GLD	375.88	10-07 375.00	1.05	0.17	0.05%	0.05%	0.26	2,052
GLD	375.88	10-09 374.00	3.70	1.82	0.48%	0.49%	0.25	79
GLD	375.88	10-09 375.00	3.20	2.32	0.62%	0.62%	0.25	520
GLD	375.88	09-17 375.00	40.15	39.27	10.45%	11.70%	0.25	1,304
GLD	375.88	10-09 376.00	2.61	2.61	0.69%	0.73%	0.25	525
GLD	375.88	10-09 377.00	2.12	2.12	0.56%	0.87%	0.24	486
GLD	375.88	06-30 375.00	34.80	33.92	9.02%	9.94%	0.24	5
GLD	375.88	06-17 375.00	33.85	32.97	8.77%	9.64%	0.24	28
GLD	375.88	06-30 376.00	34.30	34.30	9.13%	10.08%	0.24	0
GLD	375.88	06-30 374.00	35.20	33.32	8.86%	9.78%	0.24	0
GLD	375.88	06-30 377.00	33.65	33.65	8.95%	10.16%	0.24	0
GLD	375.88	03-19 375.00	25.65	24.77	6.59%	7.07%	0.24	15
GLD	375.88	03-31 375.00	26.75	25.87	6.88%	7.41%	0.24	14
GLD	375.88	02-19 375.00	22.85	21.97	5.84%	6.22%	0.24	11
GLD	375.88	01-15 375.00	19.40	18.52	4.93%	5.20%	0.24	45
GLD	375.88	12-18 375.00	16.25	15.37	4.09%	4.27%	0.24	55
GLD	375.88	12-18 374.00	16.75	14.87	3.96%	4.14%	0.24	3
GLD	375.88	12-31 374.00	18.25	16.37	4.36%	4.58%	0.24	2
GLD	375.88	12-18 376.00	15.80	15.80	4.20%	4.42%	0.24	19
GLD	375.88	12-31 375.00	17.70	16.82	4.47%	4.70%	0.24	42
GLD	375.88	11-20 374.00	13.15	11.27	3.00%	3.11%	0.24	37
GLD	375.88	12-31 376.00	17.15	17.15	4.56%	4.81%	0.24	2
GLD	375.88	01-21 375.00	51.00	50.12	13.33%	15.43%	0.24	30
GLD	375.88	12-18 377.00	15.20	15.20	4.04%	4.52%	0.24	40
GLD	375.88	11-20 375.00	12.60	11.72	3.12%	3.23%	0.23	483
GLD	375.88	12-31 377.00	16.65	16.65	4.43%	4.95%	0.23	15
GLD	375.88	11-13 375.00	11.45	10.57	2.81%	2.90%	0.23	10
GLD	375.88	11-13 374.00	12.00	10.12	2.69%	2.78%	0.23	0
GLD	375.88	11-13 376.00	11.05	11.05	2.94%	3.06%	0.23	1
GLD	375.88	11-20 377.00	11.55	11.55	3.07%	3.48%	0.23	57
GLD	375.88	11-06 374.00	10.85	8.97	2.39%	2.46%	0.23	4
GLD	375.88	11-06 375.00	10.35	9.47	2.52%	2.59%	0.23	16
GLD	375.88	11-20 376.00	12.05	12.05	3.21%	3.34%	0.23	19
GLD	375.88	11-06 376.00	9.80	9.80	2.61%	2.71%	0.23	31
GLD	375.88	11-06 377.00	9.30	9.30	2.47%	2.84%	0.23	31
GLD	375.88	10-30 377.00	7.75	7.75	2.06%	2.41%	0.23	40
GLD	375.88	10-30 374.00	9.30	7.42	1.97%	2.02%	0.23	25
GLD	375.88	10-30 375.00	8.75	7.87	2.09%	2.14%	0.23	52
GLD	375.88	10-30 376.00	8.30	8.30	2.21%	2.29%	0.22	37
GLD	375.88	10-16 375.00	5.65	4.77	1.27%	1.29%	0.22	372
GLD	375.88	10-16 374.00	6.10	4.22	1.12%	1.14%	0.22	82
GLD	375.88	10-16 376.00	5.10	5.10	1.36%	1.41%	0.22	419
GLD	375.88	10-23 374.00	7.75	5.87	1.56%	1.59%	0.22	8
GLD	375.88	10-15 375.00	5.20	4.32	1.15%	1.17%	0.22	27
GLD	375.88	10-23 375.00	7.15	6.27	1.67%	1.70%	0.22	66
GLD	375.88	10-14 375.00	4.80	3.92	1.04%	1.06%	0.22	91
GLD	375.88	10-23 377.00	6.15	6.15	1.64%	1.97%	0.22	164
GLD	375.88	10-16 377.00	4.50	4.50	1.20%	1.51%	0.22	227
GLD	375.88	10-23 376.00	6.65	6.65	1.77%	1.83%	0.22	41
GLD	375.88	10-14 377.00	3.80	3.80	1.01%	1.32%	0.21	44
GLD	375.88	10-15 377.00	4.15	4.15	1.10%	1.42%	0.21	15
GLD	375.88	10-19 375.00	5.95	5.07	1.35%	1.37%	0.21	2
GLD	375.88	06-16 375.00	60.10	59.22	15.76%	18.75%	0.21	0
GLD	375.88	10-13 375.00	4.10	3.22	0.86%	0.87%	0.20	64
GLD	375.88	10-13 376.00	3.55	3.55	0.94%	0.99%	0.19	24
GLD	375.88	10-13 377.00	3.05	3.05	0.81%	1.12%	0.19	38
GLD	375.88	10-12 376.00	3.15	3.15	0.84%	0.88%	0.19	269
GLD	375.88	10-12 375.00	3.70	2.82	0.75%	0.76%	0.19	101
GLD	375.88	10-12 377.00	2.68	2.68	0.71%	1.02%	0.19	85
GLD	375.88	12-15 375.00	71.80	70.92	18.87%	23.32%	0.16	2
GLD	375.88	01-19 375.00	74.30	73.42	19.53%	24.35%	0.14	8

Save settings as