Expensive Calls — BBD
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 |
|---|---|---|---|---|---|---|---|---|
| BBD | 4.34 | 10-16 3.50 | 0.80 | -0.04 | -0.92% | -1.13% | 0.76 | 16 |
| BBD | 4.34 | 10-16 5.00 | 0.00 | 0.00 | 0.00% | 15.21% | 0.71 | 10 |
| BBD | 4.34 | 10-16 4.50 | 0.00 | 0.00 | 0.00% | 3.69% | 0.61 | 1 |
| BBD | 4.34 | 01-21 4.50 | 0.40 | 0.40 | 9.22% | 14.21% | 0.60 | 0 |
| BBD | 4.34 | 01-21 4.00 | 0.80 | 0.46 | 10.60% | 12.99% | 0.51 | 0 |
| BBD | 4.34 | 11-20 5.00 | 0.05 | 0.05 | 1.15% | 16.55% | 0.49 | 103 |
| BBD | 4.34 | 11-20 4.00 | 0.40 | 0.06 | 1.38% | 1.52% | 0.42 | 6 |
| BBD | 4.34 | 11-20 4.50 | 0.15 | 0.15 | 3.46% | 7.40% | 0.40 | 121 |
| BBD | 4.34 | 12-18 4.00 | 0.45 | 0.11 | 2.53% | 2.83% | 0.40 | 100 |
| BBD | 4.34 | 10-16 4.00 | 0.30 | -0.04 | -0.92% | -0.99% | 0.38 | 506 |
| BBD | 4.34 | 01-21 3.50 | 0.40 | -0.44 | -10.14% | -11.17% | 0.38 | 0 |
| BBD | 4.34 | 12-18 4.50 | 0.20 | 0.20 | 4.61% | 8.70% | 0.38 | 34 |
| BBD | 4.34 | 12-18 3.50 | 0.80 | -0.04 | -0.92% | -1.13% | 0.38 | 0 |
| BBD | 4.34 | 01-15 3.50 | 0.85 | 0.01 | 0.23% | 0.29% | 0.37 | 233 |
| BBD | 4.34 | 01-15 5.00 | 0.10 | 0.10 | 2.30% | 17.92% | 0.37 | 201 |
| BBD | 4.34 | 11-20 3.50 | 0.80 | -0.04 | -0.92% | -1.13% | 0.36 | 631 |
| BBD | 4.34 | 12-18 5.00 | 0.05 | 0.05 | 1.15% | 16.55% | 0.36 | 0 |
| BBD | 4.34 | 01-15 4.50 | 0.20 | 0.20 | 4.61% | 8.70% | 0.35 | 2,875 |
| BBD | 4.34 | 02-19 5.00 | 0.10 | 0.10 | 2.30% | 17.92% | 0.34 | 59 |
| BBD | 4.34 | 02-19 4.50 | 0.25 | 0.25 | 5.76% | 10.02% | 0.34 | 0 |
| BBD | 4.34 | 02-19 4.00 | 0.50 | 0.16 | 3.69% | 4.17% | 0.34 | 0 |
| BBD | 4.34 | 01-15 4.00 | 0.45 | 0.11 | 2.53% | 2.83% | 0.34 | 4 |
| BBD | 4.34 | 03-19 5.00 | 0.15 | 0.15 | 3.46% | 19.33% | 0.34 | 1 |
| BBD | 4.34 | 03-19 4.50 | 0.30 | 0.30 | 6.91% | 11.39% | 0.33 | 0 |
| BBD | 4.34 | 03-19 4.00 | 0.55 | 0.21 | 4.84% | 5.54% | 0.33 | 0 |
| BBD | 4.34 | 06-17 5.00 | 0.20 | 0.20 | 4.61% | 20.77% | 0.32 | 0 |
| BBD | 4.34 | 03-19 3.50 | 0.85 | 0.01 | 0.23% | 0.29% | 0.31 | 1 |
| BBD | 4.34 | 02-19 3.50 | 0.85 | 0.01 | 0.23% | 0.29% | 0.31 | 5 |
| BBD | 4.34 | 06-17 4.50 | 0.35 | 0.35 | 8.06% | 12.78% | 0.30 | 0 |
| BBD | 4.34 | 06-17 4.00 | 0.60 | 0.26 | 5.99% | 6.95% | 0.30 | 0 |
| BBD | 4.34 | 01-21 5.00 | 0.00 | 0.00 | 0.00% | 15.21% | 0.29 | 0 |
| BBD | 4.34 | 06-17 3.50 | 0.90 | 0.06 | 1.38% | 1.74% | 0.28 | 0 |