Expensive Calls — SPX

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
SPX	7,801.77	08-20 7,800.00	625.70	623.93	8.00%	8.69%	0.18	224
SPX	7,801.77	07-16 7,800.00	571.40	569.63	7.30%	7.88%	0.18	0
SPX	7,801.77	09-17 7,800.00	665.50	663.73	8.51%	9.30%	0.18	5
SPX	7,801.77	06-17 7,800.00	526.30	524.53	6.72%	7.21%	0.18	20
SPX	7,801.77	06-30 7,800.00	545.00	543.23	6.96%	7.49%	0.18	0
SPX	7,801.77	09-30 7,795.00	687.00	680.23	8.72%	9.56%	0.18	2
SPX	7,801.77	09-30 7,800.00	683.80	682.03	8.74%	9.58%	0.18	0
SPX	7,801.77	05-21 7,800.00	484.80	483.03	6.19%	6.60%	0.18	0
SPX	7,801.77	09-30 7,805.00	680.50	680.50	8.72%	9.60%	0.18	0
SPX	7,801.77	10-15 7,800.00	706.20	704.43	9.03%	9.93%	0.17	804
SPX	7,801.77	09-30 7,810.00	677.30	677.30	8.68%	9.62%	0.17	10
SPX	7,801.77	04-16 7,800.00	426.40	424.63	5.44%	5.76%	0.17	210
SPX	7,801.77	03-31 7,795.00	399.90	393.13	5.04%	5.31%	0.17	0
SPX	7,801.77	03-31 7,800.00	396.60	394.83	5.06%	5.33%	0.17	64
SPX	7,801.77	12-17 7,800.00	789.80	788.03	10.10%	11.24%	0.17	3
SPX	7,801.77	03-31 7,805.00	393.40	393.40	5.04%	5.35%	0.17	0
SPX	7,801.77	03-19 7,800.00	378.30	376.53	4.83%	5.07%	0.17	1,071
SPX	7,801.77	03-31 7,810.00	390.10	390.10	5.00%	5.37%	0.17	0
SPX	7,801.77	02-26 7,800.00	344.20	342.43	4.39%	4.59%	0.17	1
SPX	7,801.77	02-26 7,810.00	337.80	337.80	4.33%	4.64%	0.17	0
SPX	7,801.77	02-19 7,800.00	331.70	329.93	4.23%	4.42%	0.16	3
SPX	7,801.77	01-21 7,800.00	836.60	834.83	10.70%	11.99%	0.16	2
SPX	7,801.77	02-19 7,800.00	330.60	328.83	4.21%	4.40%	0.16	6
SPX	7,801.77	01-29 7,800.00	295.80	294.03	3.77%	3.92%	0.16	9
SPX	7,801.77	01-29 7,810.00	289.30	289.30	3.71%	3.96%	0.16	0
SPX	7,801.77	01-15 7,800.00	270.30	268.53	3.44%	3.57%	0.16	4
SPX	7,801.77	01-15 7,795.00	272.50	265.73	3.41%	3.53%	0.16	0
SPX	7,801.77	01-15 7,800.00	269.40	267.63	3.43%	3.55%	0.16	28
SPX	7,801.77	01-15 7,810.00	263.90	263.90	3.38%	3.61%	0.16	9
SPX	7,801.77	01-15 7,805.00	266.10	266.10	3.41%	3.57%	0.16	0
SPX	7,801.77	01-15 7,810.00	263.00	263.00	3.37%	3.60%	0.16	2
SPX	7,801.77	12-31 7,795.00	242.00	235.23	3.02%	3.11%	0.15	0
SPX	7,801.77	12-31 7,800.00	238.80	237.03	3.04%	3.13%	0.15	81
SPX	7,801.77	12-31 7,805.00	235.60	235.60	3.02%	3.16%	0.15	4
SPX	7,801.77	12-31 7,810.00	232.50	232.50	2.98%	3.18%	0.15	1
SPX	7,801.77	12-18 7,795.00	218.90	212.13	2.72%	2.80%	0.15	7
SPX	7,801.77	12-18 7,800.00	215.70	213.93	2.74%	2.82%	0.15	13
SPX	7,801.77	12-18 7,795.00	217.70	210.93	2.70%	2.78%	0.15	0
SPX	7,801.77	12-18 7,805.00	212.60	212.60	2.73%	2.84%	0.15	1
SPX	7,801.77	12-18 7,800.00	214.60	212.83	2.73%	2.81%	0.15	2,198
SPX	7,801.77	12-18 7,810.00	209.60	209.60	2.69%	2.87%	0.15	0
SPX	7,801.77	12-18 7,805.00	211.50	211.50	2.71%	2.83%	0.15	21
SPX	7,801.77	12-18 7,810.00	208.40	208.40	2.67%	2.85%	0.15	0
SPX	7,801.77	11-20 7,795.00	162.00	155.23	1.99%	2.03%	0.15	156
SPX	7,801.77	11-20 7,800.00	159.00	157.23	2.02%	2.06%	0.15	145
SPX	7,801.77	11-27 7,800.00	171.60	169.83	2.18%	2.23%	0.15	2
SPX	7,801.77	11-20 7,805.00	155.90	155.90	2.00%	2.08%	0.14	0
SPX	7,801.77	11-20 7,795.00	160.50	153.73	1.97%	2.01%	0.14	3
SPX	7,801.77	11-20 7,810.00	152.90	152.90	1.96%	2.11%	0.14	4
SPX	7,801.77	11-30 7,795.00	178.00	171.23	2.19%	2.25%	0.14	2
SPX	7,801.77	11-20 7,800.00	157.50	155.73	2.00%	2.04%	0.14	241
SPX	7,801.77	11-30 7,800.00	174.90	173.13	2.22%	2.27%	0.14	106
SPX	7,801.77	11-20 7,805.00	154.40	154.40	1.98%	2.06%	0.14	50
SPX	7,801.77	11-20 7,810.00	151.50	151.50	1.94%	2.09%	0.14	166
SPX	7,801.77	11-30 7,805.00	171.80	171.80	2.20%	2.29%	0.14	2
SPX	7,801.77	11-30 7,810.00	168.80	168.80	2.16%	2.32%	0.14	0
SPX	7,801.77	11-13 7,800.00	142.30	140.53	1.80%	1.83%	0.14	704
SPX	7,801.77	11-13 7,810.00	136.30	136.30	1.75%	1.89%	0.14	14
SPX	7,801.77	11-06 7,795.00	128.00	121.23	1.55%	1.58%	0.14	8
SPX	7,801.77	11-12 7,800.00	138.90	137.13	1.76%	1.79%	0.14	416
SPX	7,801.77	11-11 7,800.00	136.00	134.23	1.72%	1.75%	0.14	6
SPX	7,801.77	11-06 7,800.00	125.60	123.83	1.59%	1.61%	0.14	314
SPX	7,801.77	11-10 7,800.00	133.30	131.53	1.69%	1.72%	0.14	2
SPX	7,801.77	11-06 7,810.00	119.30	119.30	1.53%	1.66%	0.14	3
SPX	7,801.77	11-09 7,800.00	129.00	127.23	1.63%	1.66%	0.14	35
SPX	7,801.77	11-05 7,800.00	119.90	118.13	1.51%	1.54%	0.14	34
SPX	7,801.77	11-05 7,810.00	114.10	114.10	1.46%	1.59%	0.13	1
SPX	7,801.77	11-04 7,800.00	116.80	115.03	1.47%	1.50%	0.13	3
SPX	7,801.77	11-04 7,810.00	110.90	110.90	1.42%	1.55%	0.13	2
SPX	7,801.77	10-30 7,795.00	106.00	99.23	1.27%	1.29%	0.13	31
SPX	7,801.77	06-16 7,800.00	1,014.70	1,012.93	12.98%	14.92%	0.13	0
SPX	7,801.77	10-30 7,800.00	103.10	101.33	1.30%	1.32%	0.13	259
SPX	7,801.77	10-30 7,805.00	100.10	100.10	1.28%	1.34%	0.13	21
SPX	7,801.77	11-03 7,800.00	111.00	109.23	1.40%	1.42%	0.13	108
SPX	7,801.77	10-30 7,810.00	97.10	97.10	1.24%	1.37%	0.13	88
SPX	7,801.77	10-08 7,800.00	16.80	15.03	0.19%	0.19%	0.13	14,155
SPX	7,801.77	10-07 7,800.00	1.35	-0.42	-0.01%	-0.01%	0.13	247,331
SPX	7,801.77	12-20 7,800.00	1,872.20	1,870.43	23.97%	31.54%	0.13	0
SPX	7,801.77	12-21 7,800.00	1,584.10	1,582.33	20.28%	25.45%	0.13	0
SPX	7,801.77	12-15 7,800.00	1,219.20	1,217.43	15.60%	18.49%	0.13	1
SPX	7,801.77	10-08 7,805.00	14.20	14.20	0.18%	0.22%	0.13	4,748
SPX	7,801.77	10-08 7,795.00	19.60	12.83	0.16%	0.16%	0.13	3,573
SPX	7,801.77	10-08 7,810.00	11.90	11.90	0.15%	0.26%	0.13	5,235
SPX	7,801.77	10-07 7,795.00	6.30	-0.47	-0.01%	-0.01%	0.13	119,020
SPX	7,801.77	10-07 7,810.00	0.00	0.00	0.00%	0.11%	0.13	161,778
SPX	7,801.77	10-07 7,805.00	0.00	0.00	0.00%	0.04%	0.13	201,679
SPX	7,801.77	11-02 7,800.00	107.30	105.53	1.35%	1.37%	0.13	59
SPX	7,801.77	11-02 7,810.00	101.40	101.40	1.30%	1.42%	0.13	6
SPX	7,801.77	10-29 7,800.00	97.60	95.83	1.23%	1.24%	0.13	230
SPX	7,801.77	10-29 7,810.00	91.70	91.70	1.18%	1.30%	0.13	3
SPX	7,801.77	10-28 7,800.00	91.60	89.83	1.15%	1.17%	0.12	22
SPX	7,801.77	10-28 7,810.00	85.80	85.80	1.10%	1.22%	0.12	48
SPX	7,801.77	10-23 7,795.00	80.30	73.53	0.94%	0.95%	0.12	103
SPX	7,801.77	10-23 7,800.00	77.30	75.53	0.97%	0.98%	0.12	980
SPX	7,801.77	10-23 7,805.00	74.40	74.40	0.95%	1.00%	0.12	110
SPX	7,801.77	10-23 7,810.00	71.60	71.60	0.92%	1.03%	0.12	55
SPX	7,801.77	10-27 7,800.00	85.40	83.63	1.07%	1.08%	0.12	729
SPX	7,801.77	10-27 7,810.00	79.60	79.60	1.02%	1.14%	0.12	5
SPX	7,801.77	10-26 7,800.00	81.80	80.03	1.03%	1.04%	0.11	17
SPX	7,801.77	10-16 7,795.00	58.50	51.73	0.66%	0.67%	0.11	715

Save settings as