Expensive Calls — TMC
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 |
|---|---|---|---|---|---|---|---|---|
| TMC | 3.52 | 10-09 3.00 | 0.45 | -0.07 | -1.99% | -2.28% | 3.41 | 3 |
| TMC | 3.52 | 10-16 3.00 | 0.41 | -0.11 | -3.13% | -3.54% | 2.18 | 0 |
| TMC | 3.52 | 10-09 4.50 | 0.00 | 0.00 | 0.00% | 27.84% | 1.94 | 0 |
| TMC | 3.52 | 10-09 4.00 | 0.00 | 0.00 | 0.00% | 13.64% | 1.17 | 496 |
| TMC | 3.52 | 10-16 4.50 | 0.01 | 0.01 | 0.28% | 28.21% | 1.05 | 58 |
| TMC | 3.52 | 10-30 3.00 | 0.55 | 0.03 | 0.85% | 1.01% | 1.04 | 7 |
| TMC | 3.52 | 01-21 4.00 | 1.32 | 1.32 | 37.50% | 81.82% | 0.99 | 208 |
| TMC | 3.52 | 02-19 4.00 | 0.54 | 0.54 | 15.34% | 34.23% | 0.98 | 2 |
| TMC | 3.52 | 05-21 3.00 | 1.22 | 0.70 | 19.89% | 30.43% | 0.97 | 2 |
| TMC | 3.52 | 01-21 3.00 | 1.66 | 1.14 | 32.39% | 61.29% | 0.97 | 77 |
| TMC | 3.52 | 01-19 4.00 | 1.65 | 1.65 | 46.88% | 113.90% | 0.96 | 1 |
| TMC | 3.52 | 11-20 3.00 | 0.66 | 0.14 | 3.98% | 4.90% | 0.96 | 24 |
| TMC | 3.52 | 05-21 4.00 | 0.85 | 0.85 | 24.15% | 49.81% | 0.95 | 5 |
| TMC | 3.52 | 01-19 3.00 | 2.00 | 1.48 | 42.05% | 97.37% | 0.95 | 80 |
| TMC | 3.52 | 01-15 4.50 | 0.32 | 0.32 | 9.09% | 40.63% | 0.95 | 1 |
| TMC | 3.52 | 02-19 3.00 | 0.95 | 0.43 | 12.22% | 16.73% | 0.93 | 5 |
| TMC | 3.52 | 10-23 4.50 | 0.03 | 0.03 | 0.85% | 28.94% | 0.91 | 22 |
| TMC | 3.52 | 01-15 3.00 | 0.87 | 0.35 | 9.94% | 13.21% | 0.91 | 0 |
| TMC | 3.52 | 11-13 3.50 | 0.18 | 0.16 | 4.55% | 4.79% | 0.90 | 4 |
| TMC | 3.52 | 11-06 4.50 | 0.07 | 0.07 | 1.99% | 30.43% | 0.89 | 1 |
| TMC | 3.52 | 01-15 4.00 | 0.44 | 0.44 | 12.50% | 29.87% | 0.89 | 34 |
| TMC | 3.52 | 01-15 3.50 | 0.61 | 0.59 | 16.76% | 20.27% | 0.88 | 211 |
| TMC | 3.52 | 10-09 3.50 | 0.06 | 0.04 | 1.14% | 1.16% | 0.87 | 39 |
| TMC | 3.52 | 10-23 3.00 | 0.57 | 0.05 | 1.42% | 1.69% | 0.86 | 2 |
| TMC | 3.52 | 11-20 4.00 | 0.20 | 0.20 | 5.68% | 20.48% | 0.85 | 353 |
| TMC | 3.52 | 10-30 4.50 | 0.01 | 0.01 | 0.28% | 28.21% | 0.84 | 260 |
| TMC | 3.52 | 10-30 4.00 | 0.08 | 0.08 | 2.27% | 16.28% | 0.83 | 6 |
| TMC | 3.52 | 11-13 4.50 | 0.01 | 0.01 | 0.28% | 28.21% | 0.83 | 1 |
| TMC | 3.52 | 11-06 3.00 | 0.57 | 0.05 | 1.42% | 1.69% | 0.83 | 4 |
| TMC | 3.52 | 11-06 3.50 | 0.28 | 0.26 | 7.39% | 8.02% | 0.82 | 4 |
| TMC | 3.52 | 11-06 4.00 | 0.11 | 0.11 | 3.13% | 17.30% | 0.81 | 3 |
| TMC | 3.52 | 10-30 3.50 | 0.18 | 0.16 | 4.55% | 4.79% | 0.80 | 16 |
| TMC | 3.52 | 10-23 3.50 | 0.20 | 0.18 | 5.11% | 5.42% | 0.78 | 3 |
| TMC | 3.52 | 10-16 4.00 | 0.03 | 0.03 | 0.85% | 14.61% | 0.78 | 316 |
| TMC | 3.52 | 10-16 3.50 | 0.16 | 0.14 | 3.98% | 4.17% | 0.77 | 507 |
| TMC | 3.52 | 10-23 4.00 | 0.06 | 0.06 | 1.70% | 15.61% | 0.75 | 75 |
| TMC | 3.52 | 11-13 4.00 | 0.01 | 0.01 | 0.28% | 13.96% | 0.72 | 0 |