Expensive Calls — MRP

Data as of Oct 8, 2026

DATA IS DELAYED — showing Oct 8, 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
MRP	22.63	10-16 30.00	0.00	0.00	0.00%	32.57%	0.95	0
MRP	22.63	10-16 25.00	0.00	0.00	0.00%	10.47%	0.55	0
MRP	22.63	10-16 20.00	1.75	-0.88	-3.89%	-4.21%	0.49	2
MRP	22.63	11-20 20.00	2.15	-0.48	-2.12%	-2.34%	0.46	0
MRP	22.63	11-20 30.00	0.00	0.00	0.00%	32.57%	0.44	1
MRP	22.63	11-20 22.50	1.05	0.92	4.07%	4.26%	0.40	0
MRP	22.63	12-18 30.00	0.05	0.05	0.22%	32.86%	0.38	29
MRP	22.63	12-18 22.50	1.50	1.37	6.05%	6.48%	0.37	54
MRP	22.63	11-20 25.00	0.15	0.15	0.66%	11.21%	0.36	60
MRP	22.63	12-18 25.00	0.50	0.50	2.21%	12.97%	0.35	3
MRP	22.63	02-19 30.00	0.05	0.05	0.22%	32.86%	0.31	2
MRP	22.63	02-19 25.00	0.65	0.65	2.87%	13.74%	0.31	20
MRP	22.63	02-19 22.50	1.65	1.52	6.72%	7.24%	0.30	80
MRP	22.63	02-19 20.00	3.10	0.47	2.08%	2.41%	0.30	0
MRP	22.63	12-18 20.00	2.40	-0.23	-1.02%	-1.14%	0.29	1
MRP	22.63	10-16 22.50	0.10	-0.03	-0.13%	-0.13%	0.29	10
MRP	22.63	05-21 30.00	0.25	0.25	1.10%	34.05%	0.28	40
MRP	22.63	05-21 20.00	2.85	0.22	0.97%	1.11%	0.27	1
MRP	22.63	05-21 25.00	0.95	0.95	4.20%	15.31%	0.27	1
MRP	22.63	05-21 22.50	1.90	1.77	7.82%	8.54%	0.26	1

Save settings as