Expensive Calls — GME

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
GME	24.58	10-09 25.50	0.17	0.17	0.69%	4.47%	0.70	3,579
GME	24.58	10-09 25.00	0.30	0.30	1.22%	2.97%	0.67	10,162
GME	24.58	10-09 24.50	0.47	0.39	1.59%	1.62%	0.62	2,886
GME	24.58	10-16 25.50	0.55	0.55	2.24%	6.12%	0.61	241
GME	24.58	10-09 24.00	0.74	0.16	0.65%	0.67%	0.60	2,943
GME	24.58	10-16 25.00	0.71	0.71	2.89%	4.73%	0.59	3,397
GME	24.58	10-23 25.50	0.77	0.77	3.13%	7.10%	0.59	221
GME	24.58	11-13 25.00	1.50	1.50	6.10%	8.32%	0.58	34
GME	24.58	11-06 25.50	1.16	1.16	4.72%	8.88%	0.58	32
GME	24.58	10-23 25.00	0.97	0.97	3.95%	5.89%	0.57	978
GME	24.58	11-13 25.50	0.91	0.91	3.70%	7.73%	0.57	13
GME	24.58	10-30 25.00	1.20	1.20	4.88%	6.93%	0.57	2,828
GME	24.58	12-18 25.00	2.28	2.28	9.28%	12.11%	0.57	1,038
GME	24.58	01-15 25.00	2.65	2.65	10.78%	14.00%	0.56	2,411
GME	24.58	11-06 25.00	1.33	1.33	5.41%	7.53%	0.56	166
GME	24.58	12-18 24.00	2.63	2.05	8.34%	9.34%	0.56	251
GME	24.58	01-15 24.00	3.00	2.42	9.85%	11.21%	0.55	180
GME	24.58	10-30 24.50	1.36	1.28	5.21%	5.51%	0.55	115
GME	24.58	11-06 24.00	1.65	1.07	4.35%	4.67%	0.55	448
GME	24.58	11-20 25.00	1.66	1.66	6.75%	9.08%	0.55	2,489
GME	24.58	11-13 24.00	1.65	1.07	4.35%	4.67%	0.55	20
GME	24.58	11-13 24.50	1.59	1.51	6.14%	6.57%	0.55	47
GME	24.58	10-16 24.50	0.84	0.76	3.09%	3.20%	0.55	540
GME	24.58	11-20 24.00	2.05	1.47	5.98%	6.52%	0.54	182
GME	24.58	10-30 24.00	1.60	1.02	4.15%	4.44%	0.54	791
GME	24.58	06-17 25.00	4.20	4.20	17.09%	22.67%	0.54	204
GME	24.58	10-23 24.50	1.11	1.03	4.19%	4.39%	0.54	250
GME	24.58	03-19 25.00	3.35	3.35	13.63%	17.76%	0.54	147
GME	24.58	04-16 25.00	3.55	3.55	14.44%	18.88%	0.54	31
GME	24.58	11-06 24.50	1.47	1.39	5.66%	6.01%	0.53	237
GME	24.58	04-16 24.00	3.20	2.62	10.66%	12.25%	0.53	76
GME	24.58	03-19 24.00	3.70	3.12	12.69%	14.94%	0.53	56
GME	24.58	12-17 25.00	5.65	5.65	22.99%	32.07%	0.53	2
GME	24.58	09-17 25.00	5.05	5.05	20.55%	28.01%	0.53	25
GME	24.58	10-23 24.00	1.32	0.74	3.01%	3.18%	0.53	243
GME	24.58	01-21 25.00	5.95	5.95	24.21%	34.19%	0.52	90
GME	24.58	10-16 24.00	1.07	0.49	1.99%	2.08%	0.52	1,130
GME	24.58	06-16 25.00	6.05	6.05	24.61%	34.92%	0.46	0
GME	24.58	12-15 25.00	7.45	7.45	30.31%	45.94%	0.46	23
GME	24.58	01-19 25.00	8.25	8.25	33.56%	53.09%	0.46	7

Save settings as