Bear Call Spreads — BBAI
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| BBAI | 2.51 | 10-09 2.00 | 0.57 | 10-09 1.50 | 0.71 | -0.14 | 1.39 | 2.99 |
| BBAI | 2.51 | 10-16 2.00 | 0.54 | 10-16 1.50 | 0.93 | -0.39 | 4.55 | 1.57 |
| BBAI | 2.51 | 10-23 2.00 | 0.61 | 10-23 1.50 | 0.92 | -0.31 | 2.63 | 0.84 |
| BBAI | 2.51 | 10-09 2.50 | 0.06 | 10-09 2.00 | 0.43 | -0.37 | 3.85 | 0.38 |
| BBAI | 2.51 | 10-23 2.50 | 0.16 | 10-23 2.00 | 0.27 | -0.11 | 1.28 | 0.21 |
| BBAI | 2.51 | 01-15 2.00 | 0.74 | 01-15 1.50 | 0.99 | -0.25 | 2.00 | 0.20 |
| BBAI | 2.51 | 10-16 2.50 | 0.12 | 10-16 2.00 | 0.47 | -0.35 | 3.33 | 0.19 |
| BBAI | 2.51 | 10-30 2.50 | 0.18 | 10-30 2.00 | 0.47 | -0.29 | 2.38 | 0.13 |
| BBAI | 2.51 | 11-06 3.00 | 0.10 | 11-06 2.50 | 0.20 | -0.10 | 1.25 | 0.08 |
| BBAI | 2.51 | 11-13 3.00 | 0.13 | 11-13 2.50 | 0.25 | -0.12 | 1.32 | 0.04 |
| BBAI | 2.51 | 11-06 2.50 | 0.29 | 11-06 2.00 | 0.31 | -0.02 | 1.04 | 0.03 |
| BBAI | 2.51 | 01-15 2.50 | 0.49 | 01-15 2.00 | 0.65 | -0.16 | 1.47 | 0.01 |
| BBAI | 2.51 | 01-15 3.00 | 0.25 | 01-15 2.50 | 0.38 | -0.13 | 1.35 | -0.02 |
| BBAI | 2.51 | 01-15 3.50 | 0.16 | 01-15 3.00 | 0.23 | -0.07 | 1.16 | -0.03 |
| BBAI | 2.51 | 10-23 3.00 | 0.03 | 10-23 2.50 | 0.12 | -0.09 | 1.22 | -0.04 |
| BBAI | 2.51 | 10-30 3.00 | 0.05 | 10-30 2.50 | 0.17 | -0.12 | 1.32 | -0.06 |
| BBAI | 2.51 | 11-06 3.50 | 0.05 | 11-06 3.00 | 0.06 | -0.01 | 1.02 | -0.10 |
| BBAI | 2.51 | 10-30 3.50 | 0.02 | 10-30 3.00 | 0.04 | -0.02 | 1.04 | -0.10 |
| BBAI | 2.51 | 11-13 2.50 | 0.35 | 11-13 2.00 | 0.40 | -0.05 | 1.11 | -0.17 |
| BBAI | 2.51 | 10-16 3.00 | 0.02 | 10-16 2.50 | 0.10 | -0.08 | 1.19 | -0.18 |