Expensive Calls — MPC

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
MPC	442.26	12-18 430.00	45.10	32.84	7.43%	8.27%	0.52	6
MPC	442.26	11-20 430.00	36.50	24.24	5.48%	5.97%	0.52	46
MPC	442.26	11-20 440.00	32.00	29.74	6.72%	7.25%	0.52	37
MPC	442.26	12-18 440.00	40.20	37.94	8.58%	9.44%	0.51	17
MPC	442.26	12-18 450.00	36.00	36.00	8.14%	10.77%	0.51	43
MPC	442.26	11-20 460.00	23.20	23.20	5.25%	9.77%	0.51	10
MPC	442.26	11-20 450.00	27.30	27.30	6.17%	8.44%	0.51	33
MPC	442.26	12-18 460.00	31.70	31.70	7.17%	12.04%	0.51	28
MPC	442.26	01-15 460.00	37.80	37.80	8.55%	13.73%	0.50	6
MPC	442.26	03-19 430.00	64.50	52.24	11.81%	13.83%	0.50	0
MPC	442.26	01-15 450.00	42.50	42.50	9.61%	12.57%	0.50	67
MPC	442.26	04-16 450.00	60.40	60.40	13.66%	17.84%	0.50	2
MPC	442.26	01-15 440.00	46.50	44.24	10.00%	11.18%	0.50	6
MPC	442.26	04-16 430.00	69.40	57.14	12.92%	15.32%	0.50	0
MPC	442.26	04-16 440.00	64.60	62.34	14.10%	16.51%	0.50	0
MPC	442.26	03-19 460.00	50.70	50.70	11.46%	17.48%	0.50	0
MPC	442.26	04-16 460.00	56.30	56.30	12.73%	19.18%	0.50	1
MPC	442.26	06-17 440.00	74.80	72.54	16.40%	19.74%	0.49	0
MPC	442.26	01-15 430.00	51.30	39.04	8.83%	9.99%	0.49	1
MPC	442.26	03-19 440.00	59.70	57.44	12.99%	15.01%	0.49	63
MPC	442.26	06-17 450.00	70.00	70.00	15.83%	20.88%	0.49	21
MPC	442.26	09-17 450.00	84.00	84.00	18.99%	25.61%	0.49	0
MPC	442.26	03-19 450.00	55.00	55.00	12.44%	16.20%	0.49	1
MPC	442.26	09-17 430.00	92.00	79.74	18.03%	22.77%	0.49	0
MPC	442.26	09-17 460.00	80.00	80.00	18.09%	26.98%	0.48	5
MPC	442.26	06-17 430.00	79.00	66.74	15.09%	18.37%	0.48	1
MPC	442.26	06-17 460.00	66.30	66.30	14.99%	22.35%	0.48	1
MPC	442.26	10-16 430.00	19.30	7.04	1.59%	1.66%	0.47	70
MPC	442.26	10-16 450.00	9.00	9.00	2.04%	3.86%	0.47	108
MPC	442.26	10-16 460.00	5.20	5.20	1.18%	5.25%	0.46	418
MPC	442.26	01-21 450.00	98.00	98.00	22.16%	30.72%	0.46	0
MPC	442.26	01-21 430.00	106.50	94.24	21.31%	28.07%	0.46	0
MPC	442.26	01-21 460.00	94.50	94.50	21.37%	32.28%	0.46	0
MPC	442.26	10-16 440.00	13.40	11.14	2.52%	2.60%	0.46	86
MPC	442.26	01-21 440.00	102.00	99.74	22.55%	29.31%	0.46	0
MPC	442.26	06-16 460.00	107.00	107.00	24.19%	37.21%	0.42	0
MPC	442.26	06-16 450.00	111.00	111.00	25.10%	35.84%	0.42	0
MPC	442.26	06-16 440.00	114.50	112.24	25.38%	34.24%	0.42	0
MPC	442.26	06-16 430.00	118.50	106.24	24.02%	32.81%	0.41	1
MPC	442.26	01-19 460.00	123.00	123.00	27.81%	44.08%	0.36	0
MPC	442.26	01-19 450.00	126.50	126.50	28.60%	42.51%	0.36	0
MPC	442.26	01-19 430.00	134.50	122.24	27.64%	39.72%	0.35	1

Save settings as