Bear Put 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 2.50 | 0.06 | 10-09 2.00 | 0.00 | 0.06 | 8.33 | 1.31 |
| BBAI | 2.51 | 10-16 2.50 | 0.11 | 10-16 2.00 | 0.00 | 0.11 | 4.55 | 0.27 |
| BBAI | 2.51 | 10-23 2.50 | 0.14 | 10-23 2.00 | 0.00 | 0.14 | 3.57 | 0.22 |
| BBAI | 2.51 | 11-06 3.50 | 1.25 | 11-06 3.00 | 0.45 | 0.80 | 0.63 | 0.17 |
| BBAI | 2.51 | 10-16 3.50 | 1.02 | 10-16 3.00 | 0.48 | 0.54 | 0.93 | 0.14 |
| BBAI | 2.51 | 10-30 2.50 | 0.19 | 10-30 2.00 | 0.00 | 0.19 | 2.63 | 0.11 |
| BBAI | 2.51 | 10-23 3.00 | 0.61 | 10-23 2.50 | 0.11 | 0.50 | 1.00 | 0.07 |
| BBAI | 2.51 | 10-30 3.50 | 1.05 | 10-30 3.00 | 0.46 | 0.59 | 0.85 | 0.04 |
| BBAI | 2.51 | 01-15 2.50 | 0.37 | 01-15 2.00 | 0.13 | 0.24 | 2.08 | 0.01 |
| BBAI | 2.51 | 11-06 2.50 | 0.21 | 11-06 2.00 | 0.01 | 0.20 | 2.50 | 0.01 |
| BBAI | 2.51 | 11-13 3.00 | 0.62 | 11-13 2.50 | 0.02 | 0.60 | 0.83 | 0.01 |
| BBAI | 2.51 | 01-15 3.00 | 0.74 | 01-15 2.50 | 0.35 | 0.39 | 1.28 | -0.02 |
| BBAI | 2.51 | 01-15 3.50 | 1.13 | 01-15 3.00 | 0.64 | 0.49 | 1.02 | -0.02 |
| BBAI | 2.51 | 10-30 3.00 | 0.61 | 10-30 2.50 | 0.10 | 0.51 | 0.98 | -0.12 |
| BBAI | 2.51 | 11-06 3.00 | 0.61 | 11-06 2.50 | 0.18 | 0.43 | 1.16 | -0.15 |
| BBAI | 2.51 | 10-23 3.50 | 1.10 | 10-23 3.00 | 0.46 | 0.64 | 0.78 | -0.20 |
| BBAI | 2.51 | 10-16 3.00 | 0.54 | 10-16 2.50 | 0.10 | 0.44 | 1.14 | -0.21 |
| BBAI | 2.51 | 11-13 3.50 | 1.15 | 11-13 3.00 | 0.37 | 0.78 | 0.64 | -0.32 |
| BBAI | 2.51 | 10-09 3.50 | 1.29 | 10-09 3.00 | 0.47 | 0.82 | 0.61 | -0.63 |
| BBAI | 2.51 | 10-09 3.00 | 0.57 | 10-09 2.50 | 0.03 | 0.54 | 0.93 | -1.65 |