Expensive Calls — TMF

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
TMF	25.23	10-30 25.50	0.36	0.36	1.43%	2.53%	0.48	0
TMF	25.23	11-06 25.00	1.07	0.84	3.33%	3.48%	0.46	71
TMF	25.23	11-13 25.00	1.31	1.08	4.28%	4.52%	0.45	82
TMF	25.23	11-20 25.00	1.60	1.37	5.43%	5.80%	0.45	270
TMF	25.23	10-23 25.00	0.86	0.63	2.50%	2.59%	0.44	333
TMF	25.23	10-09 26.00	0.04	0.04	0.16%	3.22%	0.44	1,251
TMF	25.23	10-09 25.00	0.31	0.08	0.32%	0.32%	0.43	1,851
TMF	25.23	11-20 26.00	0.72	0.72	2.85%	6.08%	0.43	14
TMF	25.23	10-30 25.00	0.89	0.66	2.62%	2.71%	0.43	231
TMF	25.23	10-23 26.00	0.43	0.43	1.70%	4.84%	0.43	19
TMF	25.23	10-30 26.00	0.67	0.67	2.66%	5.86%	0.42	1
TMF	25.23	10-09 24.50	0.72	-0.01	-0.04%	-0.04%	0.42	70
TMF	25.23	01-15 25.00	2.25	2.02	8.01%	8.79%	0.42	192
TMF	25.23	11-06 26.00	0.78	0.78	3.09%	6.34%	0.40	4
TMF	25.23	02-19 25.00	2.43	2.20	8.72%	9.65%	0.40	71
TMF	25.23	05-21 26.00	2.52	2.52	9.99%	14.49%	0.40	0
TMF	25.23	01-15 26.00	1.63	1.63	6.46%	10.17%	0.40	30
TMF	25.23	10-16 25.50	0.09	0.09	0.36%	1.43%	0.39	203
TMF	25.23	10-16 26.00	0.08	0.08	0.32%	3.38%	0.39	463
TMF	25.23	05-21 25.00	3.25	3.02	11.97%	13.74%	0.39	200
TMF	25.23	11-06 25.50	0.56	0.56	2.22%	3.36%	0.39	0
TMF	25.23	02-19 26.00	1.65	1.65	6.54%	10.26%	0.39	0
TMF	25.23	10-23 25.50	0.58	0.58	2.30%	3.45%	0.39	1
TMF	25.23	10-09 25.50	0.11	0.11	0.44%	1.51%	0.38	190
TMF	25.23	10-16 25.00	0.00	-0.23	-0.91%	-0.91%	0.37	370
TMF	25.23	01-21 25.00	4.45	4.22	16.73%	20.31%	0.35	94
TMF	25.23	01-19 26.00	5.35	5.35	21.20%	30.78%	0.25	0
TMF	25.23	01-19 25.00	5.60	5.37	21.28%	27.36%	0.19	27

Save settings as