Expensive Calls — MSFT

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
MSFT	529.76	10-30 525.00	20.35	15.59	2.94%	3.06%	0.35	153
MSFT	529.76	10-30 530.00	17.65	17.65	3.33%	3.49%	0.35	1,197
MSFT	529.76	11-06 525.00	22.10	17.34	3.27%	3.42%	0.34	81
MSFT	529.76	11-06 530.00	19.80	19.80	3.74%	3.93%	0.34	563
MSFT	529.76	11-13 525.00	24.25	19.49	3.68%	3.86%	0.34	105
MSFT	529.76	11-13 530.00	21.40	21.40	4.04%	4.26%	0.33	127
MSFT	529.76	11-20 525.00	26.00	21.24	4.01%	4.22%	0.32	502
MSFT	529.76	04-16 525.00	52.15	47.39	8.95%	9.92%	0.32	61
MSFT	529.76	11-20 530.00	23.45	23.45	4.43%	4.68%	0.32	874
MSFT	529.76	06-17 530.00	59.60	59.60	11.25%	12.73%	0.32	5
MSFT	529.76	06-17 525.00	61.85	57.09	10.78%	12.20%	0.32	12
MSFT	529.76	03-19 530.00	46.00	46.00	8.68%	9.56%	0.32	302
MSFT	529.76	09-17 525.00	74.25	69.49	13.12%	15.26%	0.32	8
MSFT	529.76	09-17 530.00	72.50	72.50	13.69%	15.91%	0.32	4
MSFT	529.76	04-16 530.00	49.85	49.85	9.41%	10.44%	0.32	17
MSFT	529.76	12-17 525.00	86.05	81.29	15.34%	18.32%	0.31	14
MSFT	529.76	12-17 530.00	83.55	83.55	15.77%	18.78%	0.31	5
MSFT	529.76	12-18 525.00	31.00	26.24	4.95%	5.26%	0.31	132
MSFT	529.76	01-21 525.00	89.50	84.74	16.00%	19.25%	0.31	3
MSFT	529.76	01-21 530.00	87.10	87.10	16.44%	19.73%	0.31	16
MSFT	529.76	01-15 525.00	35.60	30.84	5.82%	6.24%	0.31	160
MSFT	529.76	12-18 530.00	28.40	28.40	5.36%	5.71%	0.30	403
MSFT	529.76	10-07 530.00	0.11	0.11	0.02%	0.07%	0.30	44,089
MSFT	529.76	10-07 525.00	4.15	-0.61	-0.12%	-0.12%	0.30	4,515
MSFT	529.76	10-07 527.50	1.81	-0.45	-0.08%	-0.09%	0.30	16,610
MSFT	529.76	10-07 532.50	0.00	0.00	0.00%	0.52%	0.30	32,208
MSFT	529.76	01-15 530.00	32.90	32.90	6.21%	6.67%	0.30	305
MSFT	529.76	06-16 530.00	103.20	103.20	19.48%	24.25%	0.29	2
MSFT	529.76	10-09 525.00	6.85	2.09	0.39%	0.40%	0.28	1,709
MSFT	529.76	10-09 527.50	5.25	2.99	0.56%	0.57%	0.27	2,792
MSFT	529.76	10-09 530.00	4.00	4.00	0.76%	0.81%	0.27	6,946
MSFT	529.76	10-09 532.50	2.86	2.86	0.54%	1.06%	0.27	3,878
MSFT	529.76	10-16 525.00	10.70	5.94	1.12%	1.14%	0.26	654
MSFT	529.76	10-23 532.50	9.50	9.50	1.79%	2.35%	0.26	69
MSFT	529.76	10-23 525.00	13.35	8.59	1.62%	1.66%	0.26	179
MSFT	529.76	10-16 530.00	8.20	8.20	1.55%	1.62%	0.26	1,639
MSFT	529.76	10-16 527.50	9.35	7.09	1.34%	1.36%	0.25	714
MSFT	529.76	10-23 527.50	11.95	9.69	1.83%	1.87%	0.25	44
MSFT	529.76	10-16 532.50	6.75	6.75	1.27%	1.81%	0.25	215
MSFT	529.76	10-23 530.00	10.60	10.60	2.00%	2.09%	0.25	711
MSFT	529.76	10-14 532.50	5.25	5.25	0.99%	1.52%	0.25	192
MSFT	529.76	10-19 527.50	9.25	6.99	1.32%	1.34%	0.25	32
MSFT	529.76	10-21 530.00	9.20	9.20	1.74%	1.81%	0.25	29
MSFT	529.76	10-19 525.00	10.85	6.09	1.15%	1.17%	0.24	37
MSFT	529.76	10-14 527.50	7.40	5.14	0.97%	0.98%	0.24	333
MSFT	529.76	10-14 530.00	6.00	6.00	1.13%	1.19%	0.24	68
MSFT	529.76	10-21 525.00	11.90	7.14	1.35%	1.38%	0.24	3
MSFT	529.76	10-14 525.00	8.85	4.09	0.77%	0.79%	0.24	31
MSFT	529.76	12-15 525.00	122.05	117.29	22.14%	28.77%	0.24	3
MSFT	529.76	12-15 530.00	119.70	119.70	22.60%	29.25%	0.23	8
MSFT	529.76	10-19 532.50	7.20	7.20	1.36%	1.90%	0.23	35
MSFT	529.76	10-19 530.00	8.40	8.40	1.59%	1.66%	0.23	74
MSFT	529.76	01-19 530.00	122.50	122.50	23.12%	30.14%	0.23	9
MSFT	529.76	01-19 525.00	125.00	120.24	22.70%	29.71%	0.22	0
MSFT	529.76	10-12 525.00	7.70	2.94	0.55%	0.56%	0.22	452
MSFT	529.76	10-12 530.00	4.90	4.90	0.92%	0.98%	0.22	648
MSFT	529.76	10-12 532.50	3.70	3.70	0.70%	1.22%	0.22	519
MSFT	529.76	10-12 527.50	5.65	3.39	0.64%	0.65%	0.21	119

Save settings as