Expensive Calls — M

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
M	22.79	10-09 22.00	0.71	-0.08	-0.35%	-0.36%	0.66	22
M	22.79	10-09 23.00	0.16	0.16	0.70%	1.63%	0.54	250
M	22.79	10-09 23.50	0.07	0.07	0.31%	3.43%	0.50	39
M	22.79	10-16 22.50	0.70	0.41	1.80%	1.86%	0.50	32
M	22.79	10-09 22.50	0.43	0.14	0.61%	0.63%	0.50	649
M	22.79	10-16 22.00	1.02	0.23	1.01%	1.06%	0.50	13
M	22.79	12-18 22.00	2.20	1.41	6.19%	6.85%	0.49	13
M	22.79	01-15 22.00	2.51	1.72	7.55%	8.48%	0.48	6
M	22.79	11-20 22.00	1.68	0.89	3.91%	4.22%	0.48	64
M	22.79	11-06 22.50	1.22	0.93	4.08%	4.31%	0.47	1
M	22.79	12-18 23.00	1.71	1.71	7.50%	9.11%	0.47	1
M	22.79	11-13 23.50	0.87	0.87	3.82%	7.21%	0.47	0
M	22.79	03-19 22.00	3.15	2.36	10.36%	12.02%	0.46	0
M	22.79	11-20 23.00	1.14	1.14	5.00%	6.24%	0.46	86
M	22.79	11-13 22.50	1.25	0.96	4.21%	4.46%	0.46	0
M	22.79	10-30 22.50	0.98	0.69	3.03%	3.16%	0.46	4
M	22.79	03-19 23.00	2.63	2.63	11.54%	14.09%	0.46	0
M	22.79	10-23 23.00	0.64	0.64	2.81%	3.84%	0.46	11
M	22.79	11-06 22.00	1.53	0.74	3.25%	3.48%	0.46	0
M	22.79	10-16 23.00	0.42	0.42	1.84%	2.82%	0.45	96
M	22.79	01-15 23.00	2.02	2.02	8.86%	10.74%	0.45	7
M	22.79	10-30 23.50	0.46	0.46	2.02%	5.24%	0.45	160
M	22.79	02-19 22.00	2.75	1.96	8.60%	9.78%	0.44	0
M	22.79	10-23 22.50	0.87	0.58	2.54%	2.65%	0.44	5
M	22.79	11-06 23.50	0.77	0.77	3.38%	6.72%	0.44	0
M	22.79	05-21 22.00	3.45	2.66	11.67%	13.75%	0.44	0
M	22.79	10-23 22.00	1.15	0.36	1.58%	1.66%	0.44	1
M	22.79	02-19 23.00	2.22	2.22	9.74%	11.81%	0.44	0
M	22.79	11-06 23.00	0.80	0.80	3.51%	4.59%	0.42	2
M	22.79	10-30 23.00	0.75	0.75	3.29%	4.36%	0.42	12
M	22.79	11-13 23.00	0.90	0.90	3.95%	5.07%	0.42	4
M	22.79	10-16 23.50	0.25	0.25	1.10%	4.26%	0.41	12
M	22.79	10-23 23.50	0.28	0.28	1.23%	4.40%	0.41	1
M	22.79	10-30 22.00	1.27	0.48	2.11%	2.23%	0.40	22
M	22.79	01-21 22.00	4.75	3.96	17.38%	21.95%	0.39	0
M	22.79	01-19 22.00	4.40	3.61	15.84%	19.63%	0.25	0

Save settings as