Expensive Calls — SPY

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
SPY	777.22	09-30 777.00	65.53	65.31	8.40%	9.18%	0.17	0
SPY	777.22	09-30 776.00	66.54	65.32	8.40%	9.19%	0.17	1
SPY	777.22	02-26 776.00	35.42	34.20	4.40%	4.61%	0.17	1
SPY	777.22	02-26 777.00	34.76	34.54	4.44%	4.65%	0.17	4
SPY	777.22	02-26 778.00	34.11	34.11	4.39%	4.70%	0.17	2
SPY	777.22	02-26 779.00	33.47	33.47	4.31%	4.74%	0.17	2
SPY	777.22	01-29 776.00	30.16	28.94	3.72%	3.87%	0.16	4
SPY	777.22	01-29 777.00	29.51	29.29	3.77%	3.92%	0.16	19
SPY	777.22	01-29 778.00	28.89	28.89	3.72%	3.96%	0.16	225
SPY	777.22	01-29 779.00	28.25	28.25	3.63%	4.01%	0.16	4
SPY	777.22	12-18 776.00	22.86	21.64	2.78%	2.87%	0.16	40
SPY	777.22	12-18 777.00	22.22	22.00	2.83%	2.91%	0.16	66
SPY	777.22	12-18 778.00	21.62	21.62	2.78%	2.96%	0.16	12
SPY	777.22	12-18 779.00	21.00	21.00	2.70%	3.01%	0.16	21
SPY	777.22	12-31 776.00	24.34	23.12	2.97%	3.07%	0.15	3
SPY	777.22	12-31 777.00	23.70	23.48	3.02%	3.12%	0.15	9
SPY	777.22	12-31 778.00	23.07	23.07	2.97%	3.16%	0.15	110
SPY	777.22	11-20 776.00	17.15	15.93	2.05%	2.10%	0.15	607
SPY	777.22	12-31 779.00	22.51	22.51	2.90%	3.22%	0.15	0
SPY	777.22	11-30 776.00	18.82	17.60	2.26%	2.32%	0.15	454
SPY	777.22	11-20 778.00	15.89	15.89	2.04%	2.19%	0.15	501
SPY	777.22	11-20 777.00	16.52	16.30	2.10%	2.14%	0.15	189
SPY	777.22	11-30 777.00	18.17	17.95	2.31%	2.36%	0.15	49
SPY	777.22	11-30 778.00	17.56	17.56	2.26%	2.41%	0.15	40
SPY	777.22	11-20 779.00	15.33	15.33	1.97%	2.25%	0.15	92
SPY	777.22	11-13 776.00	15.31	14.09	1.81%	1.85%	0.15	327
SPY	777.22	11-30 779.00	16.98	16.98	2.18%	2.47%	0.15	45
SPY	777.22	11-13 777.00	14.69	14.47	1.86%	1.90%	0.15	110
SPY	777.22	11-13 778.00	14.10	14.10	1.81%	1.95%	0.15	149
SPY	777.22	11-06 776.00	13.47	12.25	1.58%	1.60%	0.15	175
SPY	777.22	11-13 779.00	13.51	13.51	1.74%	2.00%	0.14	31
SPY	777.22	11-06 777.00	12.86	12.64	1.63%	1.65%	0.14	474
SPY	777.22	11-06 778.00	12.25	12.25	1.58%	1.70%	0.14	106
SPY	777.22	11-06 779.00	11.67	11.67	1.50%	1.76%	0.14	194
SPY	777.22	10-30 776.00	11.15	9.93	1.28%	1.30%	0.14	485
SPY	777.22	10-30 777.00	10.54	10.32	1.33%	1.35%	0.13	447
SPY	777.22	10-30 778.00	9.97	9.97	1.28%	1.40%	0.13	354
SPY	777.22	10-30 779.00	9.39	9.39	1.21%	1.45%	0.13	422
SPY	777.22	10-07 777.00	0.37	0.15	0.02%	0.02%	0.13	758,282
SPY	777.22	10-08 779.00	0.91	0.91	0.12%	0.35%	0.13	38,219
SPY	777.22	10-08 778.00	1.32	1.32	0.17%	0.27%	0.13	93,359
SPY	777.22	10-08 777.00	1.84	1.62	0.21%	0.21%	0.13	81,798
SPY	777.22	10-07 779.00	0.01	0.01	0.00%	0.23%	0.13	531,584
SPY	777.22	10-07 778.00	0.03	0.03	0.00%	0.10%	0.13	672,899
SPY	777.22	10-08 776.00	2.45	1.23	0.16%	0.16%	0.13	59,751
SPY	777.22	10-07 776.00	1.28	0.06	0.01%	0.01%	0.13	509,777
SPY	777.22	10-23 776.00	8.53	7.31	0.94%	0.95%	0.12	862
SPY	777.22	10-23 777.00	7.94	7.72	0.99%	1.00%	0.12	1,643
SPY	777.22	10-23 778.00	7.37	7.37	0.95%	1.06%	0.12	546
SPY	777.22	10-16 776.00	6.34	5.12	0.66%	0.66%	0.12	4,789
SPY	777.22	10-23 779.00	6.81	6.81	0.88%	1.11%	0.12	433
SPY	777.22	10-09 776.00	3.34	2.12	0.27%	0.27%	0.12	15,282
SPY	777.22	10-16 777.00	5.80	5.58	0.72%	0.72%	0.12	10,705
SPY	777.22	10-16 778.00	5.24	5.24	0.67%	0.78%	0.12	3,253
SPY	777.22	10-09 777.00	2.74	2.52	0.32%	0.33%	0.12	30,797
SPY	777.22	10-16 779.00	4.70	4.70	0.60%	0.84%	0.11	1,255
SPY	777.22	10-15 776.00	5.72	4.50	0.58%	0.58%	0.11	353
SPY	777.22	10-09 778.00	2.19	2.19	0.28%	0.38%	0.11	20,265
SPY	777.22	10-19 776.00	6.85	5.63	0.72%	0.73%	0.11	56
SPY	777.22	10-15 777.00	5.20	4.98	0.64%	0.65%	0.11	550
SPY	777.22	10-19 777.00	6.29	6.07	0.78%	0.79%	0.11	290
SPY	777.22	10-15 778.00	4.65	4.65	0.60%	0.70%	0.11	114
SPY	777.22	10-09 779.00	1.71	1.71	0.22%	0.45%	0.11	12,045
SPY	777.22	10-19 778.00	5.72	5.72	0.74%	0.84%	0.11	137
SPY	777.22	10-15 779.00	4.13	4.13	0.53%	0.76%	0.11	459
SPY	777.22	10-14 776.00	5.21	3.99	0.51%	0.52%	0.11	2,316
SPY	777.22	10-19 779.00	5.18	5.18	0.67%	0.90%	0.11	84
SPY	777.22	10-14 777.00	4.68	4.46	0.57%	0.58%	0.11	2,439
SPY	777.22	10-14 778.00	4.13	4.13	0.53%	0.64%	0.11	1,929
SPY	777.22	10-14 779.00	3.62	3.62	0.47%	0.70%	0.10	868
SPY	777.22	10-13 776.00	4.51	3.29	0.42%	0.43%	0.10	6,900
SPY	777.22	10-13 777.00	3.93	3.71	0.48%	0.48%	0.10	4,971
SPY	777.22	10-13 778.00	3.38	3.38	0.43%	0.54%	0.10	1,778
SPY	777.22	10-12 776.00	4.01	2.79	0.36%	0.36%	0.09	6,364
SPY	777.22	10-13 779.00	2.87	2.87	0.37%	0.60%	0.09	663
SPY	777.22	10-12 777.00	3.42	3.20	0.41%	0.41%	0.09	3,935
SPY	777.22	10-12 778.00	2.88	2.88	0.37%	0.47%	0.09	6,479
SPY	777.22	10-12 779.00	2.39	2.39	0.31%	0.54%	0.09	4,111

Save settings as