Expensive Calls — MSTX
Data as of
DATA IS DELAYED — showing Oct 9, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| MSTX | 18.26 | 10-09 18.50 | 0.01 | 0.01 | 0.05% | 1.37% | 2.79 | 319 |
| MSTX | 18.26 | 10-09 18.00 | 0.11 | -0.15 | -0.82% | -0.83% | 2.79 | 279 |
| MSTX | 18.26 | 10-09 17.50 | 0.57 | -0.19 | -1.04% | -1.07% | 2.79 | 26 |
| MSTX | 18.26 | 10-09 19.00 | 0.00 | 0.00 | 0.00% | 4.05% | 2.79 | 767 |
| MSTX | 18.26 | 10-30 17.50 | 2.07 | 1.31 | 7.17% | 8.09% | 1.39 | 49 |
| MSTX | 18.26 | 11-06 18.00 | 2.20 | 1.94 | 10.62% | 12.08% | 1.37 | 11 |
| MSTX | 18.26 | 11-13 18.50 | 2.24 | 2.24 | 12.27% | 15.48% | 1.34 | 2 |
| MSTX | 18.26 | 11-06 19.00 | 1.95 | 1.95 | 10.68% | 16.49% | 1.32 | 0 |
| MSTX | 18.26 | 12-18 19.00 | 3.05 | 3.05 | 16.70% | 24.92% | 1.29 | 5 |
| MSTX | 18.26 | 10-30 18.00 | 1.81 | 1.55 | 8.49% | 9.42% | 1.27 | 25 |
| MSTX | 18.26 | 10-23 18.50 | 1.31 | 1.31 | 7.17% | 9.14% | 1.26 | 15 |
| MSTX | 18.26 | 10-30 19.00 | 1.57 | 1.57 | 8.60% | 13.84% | 1.26 | 12 |
| MSTX | 18.26 | 01-15 19.00 | 3.70 | 3.70 | 20.26% | 30.49% | 1.25 | 4 |
| MSTX | 18.26 | 11-20 19.00 | 2.36 | 2.36 | 12.92% | 19.50% | 1.24 | 0 |
| MSTX | 18.26 | 11-13 19.00 | 2.18 | 2.18 | 11.94% | 18.16% | 1.24 | 0 |
| MSTX | 18.26 | 10-30 18.50 | 1.71 | 1.71 | 9.36% | 11.78% | 1.22 | 6 |
| MSTX | 18.26 | 10-16 18.00 | 1.20 | 0.94 | 5.15% | 5.51% | 1.22 | 35 |
| MSTX | 18.26 | 11-20 18.00 | 2.78 | 2.52 | 13.80% | 16.28% | 1.21 | 90 |
| MSTX | 18.26 | 11-06 17.50 | 2.40 | 1.64 | 8.98% | 10.34% | 1.21 | 0 |
| MSTX | 18.26 | 11-13 18.00 | 2.39 | 2.13 | 11.66% | 13.42% | 1.20 | 0 |
| MSTX | 18.26 | 01-21 18.00 | 5.50 | 5.24 | 28.70% | 41.07% | 1.19 | 0 |
| MSTX | 18.26 | 12-18 18.00 | 3.50 | 3.24 | 17.74% | 21.95% | 1.17 | 13 |
| MSTX | 18.26 | 10-16 19.00 | 0.77 | 0.77 | 4.22% | 8.63% | 1.16 | 122 |
| MSTX | 18.26 | 10-16 18.50 | 0.75 | 0.75 | 4.11% | 5.65% | 1.16 | 29 |
| MSTX | 18.26 | 10-16 17.50 | 1.11 | 0.35 | 1.92% | 2.04% | 1.15 | 2 |
| MSTX | 18.26 | 10-23 17.50 | 1.67 | 0.91 | 4.98% | 5.49% | 1.13 | 2 |
| MSTX | 18.26 | 10-23 19.00 | 1.10 | 1.10 | 6.02% | 10.72% | 1.13 | 103 |
| MSTX | 18.26 | 10-23 18.00 | 1.50 | 1.24 | 6.79% | 7.40% | 1.11 | 1 |
| MSTX | 18.26 | 03-19 19.00 | 4.90 | 4.90 | 26.83% | 42.22% | 1.10 | 0 |
| MSTX | 18.26 | 03-19 18.00 | 4.55 | 4.29 | 23.49% | 31.29% | 1.10 | 0 |
| MSTX | 18.26 | 11-06 18.50 | 1.95 | 1.95 | 10.68% | 13.43% | 1.09 | 0 |
| MSTX | 18.26 | 01-15 18.00 | 3.95 | 3.69 | 20.21% | 25.79% | 1.05 | 0 |
| MSTX | 18.26 | 01-21 19.00 | 5.50 | 5.50 | 30.12% | 48.90% | 1.01 | 0 |
| MSTX | 18.26 | 12-15 19.00 | 7.00 | 7.00 | 38.34% | 68.74% | 0.88 | 0 |
| MSTX | 18.26 | 01-19 19.00 | 7.00 | 7.00 | 38.34% | 68.74% | 0.85 | 0 |
| MSTX | 18.26 | 12-15 18.00 | 7.00 | 6.74 | 36.91% | 59.86% | 0.82 | 0 |