Expensive Calls — GOLD

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
GOLD	40.68	09-17 40.00	8.20	7.52	18.49%	23.15%	0.67	0
GOLD	40.68	09-17 45.00	6.00	6.00	14.75%	29.76%	0.63	0
GOLD	40.68	03-19 45.00	3.40	3.40	8.36%	20.71%	0.61	0
GOLD	40.68	06-17 39.00	7.20	5.52	13.57%	16.49%	0.60	0
GOLD	40.68	01-21 40.00	9.30	8.62	21.19%	27.47%	0.60	0
GOLD	40.68	11-20 39.00	3.00	1.32	3.24%	3.50%	0.58	0
GOLD	40.68	12-18 45.00	1.60	1.60	3.93%	15.15%	0.57	0
GOLD	40.68	09-17 44.00	6.30	6.30	15.49%	27.98%	0.56	0
GOLD	40.68	01-21 44.00	8.00	8.00	19.67%	34.64%	0.56	0
GOLD	40.68	11-20 45.00	1.45	1.45	3.56%	14.71%	0.56	60
GOLD	40.68	03-19 39.00	6.10	4.42	10.87%	12.78%	0.55	0
GOLD	40.68	06-17 44.00	5.00	5.00	12.29%	23.32%	0.55	0
GOLD	40.68	12-18 44.00	1.70	1.70	4.18%	12.88%	0.55	0
GOLD	40.68	11-20 40.00	2.95	2.27	5.58%	6.02%	0.54	3
GOLD	40.68	01-21 39.00	9.60	7.92	19.47%	25.48%	0.54	0
GOLD	40.68	12-18 39.00	4.10	2.42	5.95%	6.62%	0.54	0
GOLD	40.68	01-15 45.00	2.30	2.30	5.65%	17.25%	0.54	0
GOLD	40.68	11-20 44.00	1.70	1.70	4.18%	12.88%	0.53	87
GOLD	40.68	01-15 39.00	4.70	3.02	7.42%	8.39%	0.53	0
GOLD	40.68	10-16 39.00	1.15	-0.53	-1.30%	-1.34%	0.53	0
GOLD	40.68	03-19 40.00	5.70	5.02	12.34%	14.35%	0.52	26
GOLD	40.68	01-15 44.00	2.00	2.00	4.92%	13.75%	0.51	42
GOLD	40.68	03-19 44.00	3.20	3.20	7.87%	17.40%	0.51	0
GOLD	40.68	10-16 45.00	0.00	0.00	0.00%	10.62%	0.47	2
GOLD	40.68	10-16 44.00	0.15	0.15	0.37%	8.56%	0.45	10
GOLD	40.68	10-16 40.00	0.95	0.27	0.66%	0.68%	0.43	2

Save settings as