Expensive Calls — MSOS
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| MSOS | 4.47 | 10-30 4.00 | 0.50 | 0.03 | 0.67% | 0.76% | 1.03 | 1 |
| MSOS | 4.47 | 10-09 4.00 | 0.12 | -0.35 | -7.83% | -8.05% | 1.02 | 0 |
| MSOS | 4.47 | 10-09 5.00 | 0.00 | 0.00 | 0.00% | 11.86% | 1.00 | 7 |
| MSOS | 4.47 | 10-16 3.50 | 0.60 | -0.37 | -8.28% | -9.56% | 0.99 | 0 |
| MSOS | 4.47 | 10-16 4.00 | 0.42 | -0.05 | -1.12% | -1.23% | 0.98 | 2 |
| MSOS | 4.47 | 10-30 3.50 | 0.64 | -0.33 | -7.38% | -8.62% | 0.93 | 0 |
| MSOS | 4.47 | 10-23 3.50 | 0.63 | -0.34 | -7.61% | -8.85% | 0.87 | 0 |
| MSOS | 4.47 | 01-21 5.00 | 1.34 | 1.34 | 29.98% | 59.74% | 0.86 | 0 |
| MSOS | 4.47 | 01-19 5.00 | 2.00 | 2.00 | 44.74% | 102.43% | 0.80 | 0 |
| MSOS | 4.47 | 01-21 4.00 | 1.78 | 1.31 | 29.31% | 48.70% | 0.79 | 15 |
| MSOS | 4.47 | 03-19 5.00 | 0.72 | 0.72 | 16.11% | 33.33% | 0.79 | 135 |
| MSOS | 4.47 | 01-19 4.00 | 1.95 | 1.48 | 33.11% | 58.73% | 0.78 | 0 |
| MSOS | 4.47 | 12-18 4.00 | 0.76 | 0.29 | 6.49% | 7.82% | 0.77 | 20 |
| MSOS | 4.47 | 11-20 4.00 | 0.59 | 0.12 | 2.68% | 3.09% | 0.76 | 4 |
| MSOS | 4.47 | 11-06 4.50 | 0.26 | 0.26 | 5.82% | 6.89% | 0.75 | 0 |
| MSOS | 4.47 | 11-13 4.00 | 0.57 | 0.10 | 2.24% | 2.56% | 0.75 | 26 |
| MSOS | 4.47 | 03-19 4.00 | 1.03 | 0.56 | 12.53% | 16.28% | 0.74 | 0 |
| MSOS | 4.47 | 01-15 5.00 | 0.47 | 0.47 | 10.51% | 25.00% | 0.74 | 329 |
| MSOS | 4.47 | 12-18 5.00 | 0.30 | 0.30 | 6.71% | 19.90% | 0.73 | 12 |
| MSOS | 4.47 | 01-15 4.00 | 0.89 | 0.42 | 9.40% | 11.73% | 0.73 | 30 |
| MSOS | 4.47 | 11-20 5.00 | 0.24 | 0.24 | 5.37% | 18.20% | 0.72 | 15,160 |
| MSOS | 4.47 | 10-23 5.00 | 0.07 | 0.07 | 1.57% | 13.64% | 0.71 | 112 |
| MSOS | 4.47 | 10-30 5.00 | 0.04 | 0.04 | 0.89% | 12.87% | 0.70 | 33 |
| MSOS | 4.47 | 10-16 5.00 | 0.03 | 0.03 | 0.67% | 12.61% | 0.69 | 1,390 |
| MSOS | 4.47 | 11-06 5.00 | 0.04 | 0.04 | 0.89% | 12.87% | 0.68 | 103 |
| MSOS | 4.47 | 11-13 5.00 | 0.00 | 0.00 | 0.00% | 11.86% | 0.67 | 24 |
| MSOS | 4.47 | 10-30 4.50 | 0.21 | 0.21 | 4.70% | 5.63% | 0.66 | 0 |
| MSOS | 4.47 | 11-06 4.00 | 0.27 | -0.20 | -4.47% | -4.76% | 0.64 | 0 |
| MSOS | 4.47 | 10-23 4.50 | 0.15 | 0.15 | 3.36% | 4.17% | 0.63 | 116 |
| MSOS | 4.47 | 10-23 4.00 | 0.38 | -0.09 | -2.01% | -2.20% | 0.62 | 0 |
| MSOS | 4.47 | 10-16 4.50 | 0.13 | 0.13 | 2.91% | 3.69% | 0.59 | 28 |
| MSOS | 4.47 | 10-09 4.50 | 0.03 | 0.03 | 0.67% | 1.35% | 0.48 | 135 |