Expensive Calls — MPT

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
MPT	3.23	10-09 2.50	0.58	-0.15	-4.64%	-5.66%	3.25	0
MPT	3.23	10-09 4.00	0.00	0.00	0.00%	23.84%	1.77	10
MPT	3.23	10-09 3.00	0.11	-0.12	-3.72%	-3.85%	1.73	0
MPT	3.23	10-30 2.50	0.64	-0.09	-2.79%	-3.47%	1.38	0
MPT	3.23	10-16 2.50	0.63	-0.10	-3.10%	-3.85%	1.10	0
MPT	3.23	10-16 3.00	0.21	-0.02	-0.62%	-0.66%	0.99	0
MPT	3.23	10-30 4.00	0.00	0.00	0.00%	23.84%	0.97	0
MPT	3.23	10-09 3.50	0.00	0.00	0.00%	8.36%	0.85	0
MPT	3.23	10-16 4.00	0.00	0.00	0.00%	23.84%	0.83	15
MPT	3.23	10-23 3.00	0.23	0.00	0.00%	0.00%	0.75	0
MPT	3.23	06-16 2.50	0.00	-0.73	-22.60%	-22.60%	0.74	0
MPT	3.23	10-30 3.00	0.21	-0.02	-0.62%	-0.66%	0.66	0
MPT	3.23	11-06 2.50	0.63	-0.10	-3.10%	-3.85%	0.64	200
MPT	3.23	10-23 4.00	0.00	0.00	0.00%	23.84%	0.62	500
MPT	3.23	11-13 3.50	0.01	0.01	0.31%	8.70%	0.59	0
MPT	3.23	11-20 3.00	0.25	0.02	0.62%	0.67%	0.57	1
MPT	3.23	01-15 2.50	0.76	0.03	0.93%	1.21%	0.57	0
MPT	3.23	11-06 3.00	0.29	0.06	1.86%	2.04%	0.54	1
MPT	3.23	11-06 3.50	0.07	0.07	2.17%	10.76%	0.54	1
MPT	3.23	11-06 4.00	0.00	0.00	0.00%	23.84%	0.53	50
MPT	3.23	09-17 3.00	0.55	0.32	9.91%	11.94%	0.53	2
MPT	3.23	12-17 3.00	0.52	0.29	8.98%	10.70%	0.52	0
MPT	3.23	10-30 3.50	0.05	0.05	1.55%	10.06%	0.49	5
MPT	3.23	10-16 3.50	0.01	0.01	0.31%	8.70%	0.49	5
MPT	3.23	11-13 4.00	0.00	0.00	0.00%	23.84%	0.48	0
MPT	3.23	10-23 3.50	0.00	0.00	0.00%	8.36%	0.48	5
MPT	3.23	03-19 2.50	0.74	0.01	0.31%	0.40%	0.47	0
MPT	3.23	11-20 4.00	0.02	0.02	0.62%	24.61%	0.46	28
MPT	3.23	04-16 2.50	0.75	0.02	0.62%	0.81%	0.45	0
MPT	3.23	09-17 2.50	0.74	0.01	0.31%	0.40%	0.45	2
MPT	3.23	01-21 2.50	0.00	-0.73	-22.60%	-22.60%	0.45	0
MPT	3.23	11-20 3.50	0.09	0.09	2.79%	11.46%	0.45	1
MPT	3.23	01-15 3.00	0.36	0.13	4.02%	4.53%	0.44	1
MPT	3.23	06-16 3.50	0.37	0.37	11.46%	22.38%	0.44	0
MPT	3.23	12-17 4.00	0.10	0.10	3.10%	27.80%	0.42	0
MPT	3.23	01-15 4.00	0.06	0.06	1.86%	26.18%	0.42	144
MPT	3.23	06-17 2.50	0.77	0.04	1.24%	1.63%	0.42	0
MPT	3.23	04-16 4.00	0.07	0.07	2.17%	26.58%	0.42	0
MPT	3.23	04-16 3.00	0.38	0.15	4.64%	5.26%	0.41	1
MPT	3.23	01-15 3.50	0.15	0.15	4.64%	13.64%	0.40	18
MPT	3.23	03-19 3.00	0.32	0.09	2.79%	3.09%	0.40	2
MPT	3.23	09-17 4.00	0.16	0.16	4.95%	30.29%	0.40	604
MPT	3.23	09-17 3.50	0.35	0.35	10.84%	21.53%	0.39	4,542
MPT	3.23	06-17 3.00	0.52	0.29	8.98%	10.70%	0.39	0
MPT	3.23	03-19 3.50	0.18	0.18	5.57%	14.75%	0.39	30
MPT	3.23	01-19 2.50	1.00	0.27	8.36%	12.11%	0.39	27
MPT	3.23	06-17 3.50	0.31	0.31	9.60%	19.86%	0.39	66
MPT	3.23	06-17 4.00	0.16	0.16	4.95%	30.29%	0.38	5
MPT	3.23	01-21 4.00	0.01	0.01	0.31%	24.22%	0.38	0
MPT	3.23	04-16 3.50	0.22	0.22	6.81%	16.28%	0.37	11
MPT	3.23	12-17 3.50	0.38	0.38	11.76%	22.81%	0.37	0
MPT	3.23	01-21 3.50	0.25	0.25	7.74%	17.45%	0.36	5
MPT	3.23	03-19 4.00	0.05	0.05	1.55%	25.79%	0.36	429
MPT	3.23	01-21 3.00	0.00	-0.23	-7.12%	-7.12%	0.35	0
MPT	3.23	06-16 4.00	0.30	0.30	9.29%	36.52%	0.33	22
MPT	3.23	12-15 4.00	0.49	0.49	15.17%	45.99%	0.31	0
MPT	3.23	12-17 2.50	0.65	-0.08	-2.48%	-3.10%	0.29	1
MPT	3.23	01-19 4.00	0.00	0.00	0.00%	23.84%	0.29	0
MPT	3.23	12-15 2.50	0.85	0.12	3.72%	5.04%	0.27	3
MPT	3.23	01-19 3.50	0.29	0.29	8.98%	19.05%	0.25	0
MPT	3.23	01-19 3.00	0.40	0.17	5.26%	6.01%	0.20	0

Save settings as