Expensive Calls — F
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 |
|---|---|---|---|---|---|---|---|---|
| F | 12.12 | 10-09 13.00 | 0.01 | 0.01 | 0.08% | 7.35% | 0.61 | 359 |
| F | 12.12 | 10-30 12.50 | 0.36 | 0.36 | 2.97% | 6.29% | 0.44 | 196 |
| F | 12.12 | 10-30 13.00 | 0.21 | 0.21 | 1.73% | 9.15% | 0.44 | 135 |
| F | 12.12 | 10-30 12.00 | 0.57 | 0.45 | 3.71% | 3.90% | 0.44 | 182 |
| F | 12.12 | 11-06 12.50 | 0.40 | 0.40 | 3.30% | 6.66% | 0.42 | 138 |
| F | 12.12 | 11-06 13.00 | 0.25 | 0.25 | 2.06% | 9.52% | 0.41 | 101 |
| F | 12.12 | 11-06 12.00 | 0.62 | 0.50 | 4.13% | 4.35% | 0.41 | 45 |
| F | 12.12 | 11-13 12.00 | 0.60 | 0.48 | 3.96% | 4.17% | 0.40 | 11 |
| F | 12.12 | 10-09 12.50 | 0.02 | 0.02 | 0.17% | 3.31% | 0.39 | 2,746 |
| F | 12.12 | 11-13 12.50 | 0.40 | 0.40 | 3.30% | 6.66% | 0.38 | 11 |
| F | 12.12 | 11-13 13.00 | 0.24 | 0.24 | 1.98% | 9.43% | 0.38 | 49 |
| F | 12.12 | 11-20 12.00 | 0.65 | 0.53 | 4.37% | 4.62% | 0.37 | 642 |
| F | 12.12 | 11-20 13.00 | 0.28 | 0.28 | 2.31% | 9.80% | 0.37 | 570 |
| F | 12.12 | 12-18 12.00 | 0.81 | 0.69 | 5.69% | 6.10% | 0.36 | 152 |
| F | 12.12 | 12-18 13.00 | 0.42 | 0.42 | 3.47% | 11.11% | 0.35 | 290 |
| F | 12.12 | 10-09 12.00 | 0.19 | 0.07 | 0.58% | 0.59% | 0.35 | 670 |
| F | 12.12 | 01-15 13.00 | 0.54 | 0.54 | 4.46% | 12.26% | 0.35 | 308 |
| F | 12.12 | 03-19 12.00 | 1.15 | 1.03 | 8.50% | 9.39% | 0.34 | 508 |
| F | 12.12 | 01-15 11.85 | 1.00 | 0.73 | 6.02% | 6.56% | 0.34 | 18 |
| F | 12.12 | 03-19 13.00 | 0.78 | 0.78 | 6.44% | 14.64% | 0.34 | 424 |
| F | 12.12 | 01-15 12.00 | 0.90 | 0.78 | 6.44% | 6.95% | 0.34 | 190 |
| F | 12.12 | 10-23 12.00 | 0.38 | 0.26 | 2.15% | 2.21% | 0.33 | 560 |
| F | 12.12 | 06-17 13.00 | 1.05 | 1.05 | 8.66% | 17.43% | 0.33 | 23 |
| F | 12.12 | 10-16 12.00 | 0.30 | 0.18 | 1.49% | 1.52% | 0.33 | 2,209 |
| F | 12.12 | 10-23 12.50 | 0.15 | 0.15 | 1.24% | 4.43% | 0.33 | 289 |
| F | 12.12 | 06-17 12.00 | 1.45 | 1.33 | 10.97% | 12.46% | 0.33 | 135 |
| F | 12.12 | 10-16 13.00 | 0.02 | 0.02 | 0.17% | 7.44% | 0.33 | 139 |
| F | 12.12 | 10-23 13.00 | 0.06 | 0.06 | 0.50% | 7.79% | 0.32 | 1,972 |
| F | 12.12 | 09-17 12.00 | 1.67 | 1.55 | 12.79% | 14.83% | 0.31 | 5 |
| F | 12.12 | 10-16 12.50 | 0.09 | 0.09 | 0.74% | 3.91% | 0.31 | 733 |
| F | 12.12 | 12-17 12.00 | 1.88 | 1.76 | 14.52% | 17.19% | 0.30 | 41 |
| F | 12.12 | 01-21 12.00 | 1.97 | 1.85 | 15.26% | 18.23% | 0.29 | 41 |
| F | 12.12 | 12-15 12.00 | 2.49 | 2.37 | 19.55% | 24.61% | 0.17 | 13 |
| F | 12.12 | 01-19 12.00 | 2.55 | 2.43 | 20.05% | 25.39% | 0.17 | 54 |