Expensive Calls — SPYM
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| SPYM | 91.46 | 03-19 90.00 | 5.40 | 3.94 | 4.31% | 4.58% | 0.19 | 0 |
| SPYM | 91.46 | 01-21 90.00 | 10.60 | 9.14 | 9.99% | 11.30% | 0.18 | 3 |
| SPYM | 91.46 | 03-19 91.00 | 4.70 | 4.24 | 4.64% | 4.89% | 0.18 | 6 |
| SPYM | 91.46 | 01-15 90.00 | 3.90 | 2.44 | 2.67% | 2.79% | 0.17 | 0 |
| SPYM | 91.46 | 11-20 90.00 | 2.85 | 1.39 | 1.52% | 1.57% | 0.17 | 0 |
| SPYM | 91.46 | 12-18 90.00 | 3.40 | 1.94 | 2.12% | 2.20% | 0.17 | 5 |
| SPYM | 91.46 | 12-18 91.00 | 2.70 | 2.24 | 2.45% | 2.52% | 0.16 | 1 |
| SPYM | 91.46 | 03-19 93.00 | 3.40 | 3.40 | 3.72% | 5.61% | 0.16 | 0 |
| SPYM | 91.46 | 03-19 92.00 | 3.60 | 3.60 | 3.94% | 4.71% | 0.16 | 0 |
| SPYM | 91.46 | 12-18 93.00 | 1.35 | 1.35 | 1.48% | 3.21% | 0.16 | 0 |
| SPYM | 91.46 | 11-20 91.00 | 2.15 | 1.69 | 1.85% | 1.89% | 0.15 | 5 |
| SPYM | 91.46 | 11-20 92.00 | 1.60 | 1.60 | 1.75% | 2.38% | 0.15 | 20 |
| SPYM | 91.46 | 10-16 90.00 | 1.65 | 0.19 | 0.21% | 0.21% | 0.15 | 0 |
| SPYM | 91.46 | 12-18 92.00 | 2.05 | 2.05 | 2.24% | 2.90% | 0.15 | 6 |
| SPYM | 91.46 | 11-20 93.00 | 1.05 | 1.05 | 1.15% | 2.86% | 0.14 | 9 |
| SPYM | 91.46 | 01-19 92.00 | 14.20 | 14.20 | 15.53% | 19.08% | 0.13 | 0 |
| SPYM | 91.46 | 01-19 93.00 | 12.30 | 12.30 | 13.45% | 17.48% | 0.13 | 0 |
| SPYM | 91.46 | 01-19 91.00 | 14.50 | 14.04 | 15.35% | 18.24% | 0.13 | 0 |
| SPYM | 91.46 | 01-19 90.00 | 14.20 | 12.74 | 13.93% | 16.49% | 0.13 | 0 |
| SPYM | 91.46 | 10-16 91.00 | 0.90 | 0.44 | 0.48% | 0.49% | 0.12 | 20 |
| SPYM | 91.46 | 10-16 92.00 | 0.35 | 0.35 | 0.38% | 0.98% | 0.11 | 71 |
| SPYM | 91.46 | 10-16 93.00 | 0.10 | 0.10 | 0.11% | 1.80% | 0.11 | 35 |