# Expensive Calls Screener — MQ

> Screen MQ options for expensive calls using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ | 18.69 | 552,169 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261120C00017000) | 32 | 1.30 | -0.39 | -2.09% | -2.24% | 0.59 | 0 |
| MQ | 18.69 | 552,169 | [11-20 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261120C00019000) | 32 | 0.85 | 0.85 | 4.55% | 6.50% | 0.58 | 0 |
| MQ | 18.69 | 552,169 | [11-20 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261120C00018000) | 32 | 1.40 | 0.71 | 3.80% | 4.11% | 0.54 | 0 |
| MQ | 18.69 | 552,169 | [12-18 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261218C00017000) | 60 | 1.95 | 0.26 | 1.39% | 1.55% | 0.53 | 0 |
| MQ | 18.69 | 552,169 | [12-18 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261218C00019000) | 60 | 1.00 | 1.00 | 5.35% | 7.41% | 0.51 | 0 |
| MQ | 18.69 | 552,169 | [03-19 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270319C00017000) | 151 | 2.60 | 0.91 | 4.87% | 5.66% | 0.50 | 0 |
| MQ | 18.69 | 552,169 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270115C00017000) | 88 | 2.10 | 0.41 | 2.19% | 2.47% | 0.50 | 0 |
| MQ | 18.69 | 552,169 | [03-19 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270319C00020000) | 151 | 1.35 | 1.35 | 7.22% | 15.34% | 0.49 | 0 |
| MQ | 18.69 | 552,169 | [03-19 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270319C00019000) | 151 | 1.75 | 1.75 | 9.36% | 12.16% | 0.48 | 0 |
| MQ | 18.69 | 552,169 | [12-18 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261218C00018000) | 60 | 1.10 | 0.41 | 2.19% | 2.33% | 0.48 | 0 |
| MQ | 18.69 | 552,169 | [12-18 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20261218C00020000) | 60 | 0.80 | 0.80 | 4.28% | 11.79% | 0.48 | 1 |
| MQ | 18.69 | 552,169 | [01-15 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270115C00019000) | 88 | 1.35 | 1.35 | 7.22% | 9.57% | 0.44 | 0 |
| MQ | 18.69 | 552,169 | [03-19 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270319C00018000) | 151 | 2.15 | 1.46 | 7.81% | 8.83% | 0.43 | 0 |
| MQ | 18.69 | 552,169 | [01-15 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270115C00020000) | 88 | 0.95 | 0.95 | 5.08% | 12.74% | 0.43 | 2 |
| MQ | 18.69 | 552,169 | [01-15 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MQ%20%20%20%20270115C00018000) | 88 | 1.60 | 0.91 | 4.87% | 5.32% | 0.42 | 0 |

## Other strategies

- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/MQ.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/MQ.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/MQ.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/MQ.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/MQ.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/MQ.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/MQ.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/MQ.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/MQ.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/MQ.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/MQ.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/MQ.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/MQ.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/MQ.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/MQ.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt