Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.41 as of 1/22/2025 9:47:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 49 | 4.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 1.50 | 2.15 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 29 | 3.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.00 | 2.00 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 423 | 2.26 | 0.98 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.50 | 1.80 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 715 | 1.72 | 0.94 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 1.35 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1,882 | 1.25 | 0.87 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.50 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 3,017 | 1.21 | 0.78 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 0.80 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 15,274 | 1.25 | 0.67 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 11,780 | 1.27 | 0.55 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 28,667 | 1.26 | 0.44 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 5,939 | 1.27 | 0.35 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 8,535 | 1.31 | 0.28 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 65 | 2.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 379 | 2.22 | -0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,174 | 1.54 | -0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3,476 | 1.35 | -0.13 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.50 | 0.20 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 3,145 | 1.24 | -0.22 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3,239 | 1.24 | -0.33 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.50 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,149 | 1.26 | -0.45 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 1.00 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 16,652 | 1.36 | -0.56 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 1.35 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 852 | 1.42 | -0.65 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 1.80 | 2.75 | 1.87 | 0.00 | 0.00% | 0 | 98 | 2.30 | -0.72 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |