Expensive Calls — BBAI

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
BBAI	2.51	10-09 3.50	0.00	0.00	0.00%	39.44%	2.62	3
BBAI	2.51	10-09 3.00	0.00	0.00	0.00%	19.52%	1.62	44
BBAI	2.51	10-16 3.50	0.00	0.00	0.00%	39.44%	1.23	1
BBAI	2.51	10-09 2.00	0.43	-0.08	-3.19%	-3.85%	1.06	23
BBAI	2.51	10-23 3.50	0.00	0.00	0.00%	39.44%	0.93	3
BBAI	2.51	10-23 2.00	0.27	-0.24	-9.56%	-10.71%	0.90	0
BBAI	2.51	11-06 2.00	0.31	-0.20	-7.97%	-9.09%	0.87	0
BBAI	2.51	11-13 3.50	0.04	0.04	1.59%	41.70%	0.87	44
BBAI	2.51	10-16 2.00	0.47	-0.04	-1.59%	-1.96%	0.86	44
BBAI	2.51	11-06 3.50	0.02	0.02	0.80%	40.56%	0.86	0
BBAI	2.51	10-16 3.00	0.01	0.01	0.40%	20.00%	0.84	1,909
BBAI	2.51	11-06 2.50	0.20	0.19	7.57%	8.23%	0.84	65
BBAI	2.51	10-30 3.50	0.01	0.01	0.40%	40.00%	0.84	2
BBAI	2.51	01-21 3.00	0.80	0.80	31.87%	75.44%	0.82	449
BBAI	2.51	01-21 2.00	1.12	0.61	24.30%	43.88%	0.82	104
BBAI	2.51	10-30 2.00	0.47	-0.04	-1.59%	-1.96%	0.81	33
BBAI	2.51	11-13 2.50	0.25	0.24	9.56%	10.62%	0.80	14
BBAI	2.51	11-20 3.00	0.11	0.11	4.38%	25.00%	0.80	177
BBAI	2.51	01-15 3.50	0.14	0.14	5.58%	47.68%	0.80	49
BBAI	2.51	12-18 2.00	0.60	0.09	3.59%	4.71%	0.79	84
BBAI	2.51	01-19 3.00	1.00	1.00	39.84%	98.68%	0.79	76
BBAI	2.51	12-18 3.00	0.17	0.17	6.77%	28.21%	0.78	315
BBAI	2.51	03-19 2.00	0.74	0.23	9.16%	12.99%	0.78	49
BBAI	2.51	03-19 3.00	0.35	0.35	13.94%	38.89%	0.78	389
BBAI	2.51	01-19 2.00	1.38	0.87	34.66%	76.99%	0.78	180
BBAI	2.51	01-15 3.00	0.23	0.23	9.16%	31.58%	0.77	184
BBAI	2.51	11-13 3.00	0.05	0.05	1.99%	21.95%	0.76	126
BBAI	2.51	11-20 2.00	0.55	0.04	1.59%	2.04%	0.76	43
BBAI	2.51	11-06 3.00	0.06	0.06	2.39%	22.45%	0.76	74
BBAI	2.51	01-15 2.00	0.65	0.14	5.58%	7.53%	0.76	9
BBAI	2.51	01-15 2.50	0.38	0.37	14.74%	17.37%	0.75	35
BBAI	2.51	10-30 3.00	0.04	0.04	1.59%	21.46%	0.74	196
BBAI	2.51	10-23 3.00	0.02	0.02	0.80%	20.48%	0.73	83
BBAI	2.51	10-23 2.50	0.12	0.11	4.38%	4.60%	0.69	13
BBAI	2.51	10-30 2.50	0.17	0.16	6.37%	6.84%	0.68	91
BBAI	2.51	10-09 2.50	0.05	0.04	1.59%	1.63%	0.67	601
BBAI	2.51	10-16 2.50	0.10	0.09	3.59%	3.73%	0.67	341
BBAI	2.51	11-13 2.00	0.40	-0.11	-4.38%	-5.21%	0.63	3

Save settings as