Expensive Calls — TBT
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 |
|---|---|---|---|---|---|---|---|---|
| TBT | 42.98 | 01-15 41.00 | 1.70 | -0.28 | -0.65% | -0.68% | 0.36 | 0 |
| TBT | 42.98 | 01-15 42.00 | 1.30 | 0.32 | 0.74% | 0.77% | 0.32 | 1 |
| TBT | 42.98 | 11-20 42.00 | 1.40 | 0.42 | 0.98% | 1.01% | 0.32 | 13 |
| TBT | 42.98 | 11-20 43.00 | 1.65 | 1.65 | 3.84% | 4.04% | 0.31 | 10 |
| TBT | 42.98 | 10-16 44.00 | 0.30 | 0.30 | 0.70% | 3.09% | 0.31 | 30 |
| TBT | 42.98 | 01-15 43.00 | 1.45 | 1.45 | 3.37% | 3.54% | 0.31 | 0 |
| TBT | 42.98 | 03-19 43.00 | 1.60 | 1.60 | 3.72% | 3.91% | 0.30 | 1 |
| TBT | 42.98 | 12-18 44.00 | 1.65 | 1.65 | 3.84% | 6.46% | 0.30 | 2 |
| TBT | 42.98 | 11-20 44.00 | 1.20 | 1.20 | 2.79% | 5.31% | 0.30 | 202 |
| TBT | 42.98 | 12-18 42.00 | 2.00 | 1.02 | 2.37% | 2.49% | 0.30 | 0 |
| TBT | 42.98 | 10-16 42.00 | 1.20 | 0.22 | 0.51% | 0.53% | 0.30 | 2 |
| TBT | 42.98 | 01-15 44.00 | 1.85 | 1.85 | 4.30% | 6.98% | 0.29 | 2 |
| TBT | 42.98 | 03-19 42.00 | 2.00 | 1.02 | 2.37% | 2.49% | 0.29 | 55 |
| TBT | 42.98 | 10-16 41.00 | 1.90 | -0.08 | -0.19% | -0.19% | 0.29 | 2 |
| TBT | 42.98 | 11-20 41.00 | 2.60 | 0.62 | 1.44% | 1.54% | 0.28 | 20 |
| TBT | 42.98 | 12-18 41.00 | 2.90 | 0.92 | 2.14% | 2.30% | 0.27 | 2 |
| TBT | 42.98 | 03-19 41.00 | 2.40 | 0.42 | 0.98% | 1.03% | 0.26 | 0 |
| TBT | 42.98 | 10-16 43.00 | 0.60 | 0.60 | 1.40% | 1.46% | 0.25 | 17 |
| TBT | 42.98 | 12-18 43.00 | 0.60 | 0.60 | 1.40% | 1.46% | 0.22 | 0 |
| TBT | 42.98 | 01-21 43.00 | 4.50 | 4.50 | 10.47% | 11.75% | 0.21 | 50 |
| TBT | 42.98 | 01-19 42.00 | 4.50 | 3.52 | 8.19% | 9.15% | 0.19 | 0 |
| TBT | 42.98 | 01-19 41.00 | 5.00 | 3.02 | 7.03% | 7.95% | 0.19 | 0 |
| TBT | 42.98 | 01-21 42.00 | 3.00 | 2.02 | 4.70% | 5.05% | 0.10 | 0 |
| TBT | 42.98 | 01-21 41.00 | 4.40 | 2.42 | 5.63% | 6.27% | 0.06 | 0 |