Expensive Calls — TFC
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 |
|---|---|---|---|---|---|---|---|---|
| TFC | 45.58 | 10-16 42.50 | 2.95 | -0.13 | -0.29% | -0.30% | 0.48 | 100 |
| TFC | 45.58 | 10-16 50.00 | 0.05 | 0.05 | 0.11% | 9.82% | 0.39 | 9 |
| TFC | 45.58 | 10-16 45.00 | 0.55 | -0.03 | -0.07% | -0.07% | 0.38 | 316 |
| TFC | 45.58 | 10-16 47.50 | 0.30 | 0.30 | 0.66% | 4.90% | 0.35 | 385 |
| TFC | 45.58 | 11-20 42.50 | 3.70 | 0.62 | 1.36% | 1.48% | 0.33 | 0 |
| TFC | 45.58 | 12-18 42.50 | 3.70 | 0.62 | 1.36% | 1.48% | 0.29 | 0 |
| TFC | 45.58 | 01-15 42.50 | 4.10 | 1.02 | 2.24% | 2.46% | 0.28 | 0 |
| TFC | 45.58 | 11-20 45.00 | 1.80 | 1.22 | 2.68% | 2.79% | 0.28 | 0 |
| TFC | 45.58 | 01-15 45.00 | 2.15 | 1.57 | 3.44% | 3.62% | 0.27 | 16 |
| TFC | 45.58 | 03-19 45.00 | 3.30 | 2.72 | 5.97% | 6.43% | 0.27 | 1 |
| TFC | 45.58 | 03-19 42.50 | 4.80 | 1.72 | 3.77% | 4.22% | 0.27 | 0 |
| TFC | 45.58 | 11-20 50.00 | 0.25 | 0.25 | 0.55% | 10.30% | 0.26 | 3 |
| TFC | 45.58 | 12-18 45.00 | 2.20 | 1.62 | 3.55% | 3.73% | 0.26 | 32 |
| TFC | 45.58 | 12-18 47.50 | 1.10 | 1.10 | 2.41% | 6.79% | 0.26 | 8 |
| TFC | 45.58 | 11-20 47.50 | 0.80 | 0.80 | 1.76% | 6.07% | 0.25 | 127 |
| TFC | 45.58 | 01-15 50.00 | 0.65 | 0.65 | 1.43% | 11.28% | 0.25 | 19 |
| TFC | 45.58 | 03-19 47.50 | 2.15 | 2.15 | 4.72% | 9.37% | 0.25 | 0 |
| TFC | 45.58 | 03-19 50.00 | 1.00 | 1.00 | 2.19% | 12.16% | 0.25 | 7 |
| TFC | 45.58 | 06-17 47.50 | 3.10 | 3.10 | 6.80% | 11.82% | 0.25 | 0 |
| TFC | 45.58 | 06-17 50.00 | 2.20 | 2.20 | 4.83% | 15.26% | 0.25 | 1 |
| TFC | 45.58 | 12-18 50.00 | 0.50 | 0.50 | 1.10% | 10.91% | 0.25 | 5 |
| TFC | 45.58 | 06-17 45.00 | 4.20 | 3.62 | 7.94% | 8.75% | 0.25 | 5 |
| TFC | 45.58 | 01-19 45.00 | 6.70 | 6.12 | 13.43% | 15.74% | 0.24 | 0 |
| TFC | 45.58 | 12-15 42.50 | 8.00 | 4.92 | 10.79% | 13.09% | 0.24 | 0 |
| TFC | 45.58 | 01-19 42.50 | 8.80 | 5.72 | 12.55% | 15.55% | 0.24 | 0 |
| TFC | 45.58 | 09-17 50.00 | 2.95 | 2.95 | 6.47% | 17.29% | 0.24 | 20 |
| TFC | 45.58 | 01-15 47.50 | 1.10 | 1.10 | 2.41% | 6.79% | 0.23 | 41 |
| TFC | 45.58 | 01-21 50.00 | 3.40 | 3.40 | 7.46% | 18.54% | 0.23 | 61 |
| TFC | 45.58 | 01-21 47.50 | 4.90 | 4.90 | 10.75% | 16.76% | 0.22 | 61 |
| TFC | 45.58 | 01-21 45.00 | 5.90 | 5.32 | 11.67% | 13.41% | 0.22 | 0 |
| TFC | 45.58 | 01-21 42.50 | 6.50 | 3.42 | 7.50% | 8.75% | 0.20 | 0 |
| TFC | 45.58 | 12-15 50.00 | 5.50 | 5.50 | 12.07% | 24.75% | 0.13 | 1 |
| TFC | 45.58 | 01-19 47.50 | 6.70 | 6.70 | 14.70% | 22.17% | 0.13 | 0 |
| TFC | 45.58 | 01-19 50.00 | 5.00 | 5.00 | 10.97% | 23.21% | 0.12 | 1 |
| TFC | 45.58 | 12-15 47.50 | 6.40 | 6.40 | 14.04% | 21.24% | 0.12 | 0 |
| TFC | 45.58 | 12-15 45.00 | 7.40 | 6.82 | 14.96% | 17.86% | 0.10 | 0 |