Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.91 as of 2/4/2025 8:47:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 4.50 | 4.30 | +0.90 | +26.48% | 6 | 28 | 5.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 1.00 | 3.80 | 4.00 | 3.90 | +0.68 | +21.12% | 5 | 176 | 3.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 1.50 | 3.20 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 434 | 2.82 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 2.00 | 2.50 | 2.95 | 2.90 | +0.78 | +36.80% | 140 | 1,405 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 2.50 | 2.35 | 2.50 | 2.40 | +0.55 | +29.73% | 70 | 2,257 | 1.73 | 0.96 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 1.90 | 2.05 | 2.00 | +0.56 | +38.89% | 1,522 | 6,174 | 1.52 | 0.90 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 3.50 | 1.40 | 1.70 | 1.60 | +0.53 | +49.54% | 484 | 10,738 | 1.19 | 0.82 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 1.25 | 1.35 | 1.32 | +0.47 | +55.30% | 798 | 7,492 | 1.39 | 0.73 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.50 | 1.00 | 1.10 | 1.05 | +0.36 | +52.18% | 1,542 | 19,860 | 1.36 | 0.64 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.85 | 0.90 | 0.85 | +0.30 | +54.55% | 3,465 | 7,595 | 1.41 | 0.56 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.50 | 0.65 | 0.70 | 0.69 | +0.28 | +68.30% | 630 | 3,890 | 1.37 | 0.48 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.50 | 0.60 | 0.58 | +0.28 | +93.34% | 799 | 3,887 | 1.39 | 0.42 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | +0.13 | +52.00% | 1,191 | 2,274 | 1.42 | 0.31 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 0.20 | 0.30 | 0.27 | +0.10 | +58.83% | 779 | 7,862 | 1.43 | 0.23 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 19 | 4.20 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 58 | 3.83 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1,123 | 4.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 21 | 648 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 2.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 17 | 1,612 | 1.41 | -0.04 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 0.10 | 0.15 | 0.14 | -0.07 | -33.34% | 91 | 2,645 | 1.27 | -0.10 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 3.50 | 0.25 | 0.35 | 0.25 | -0.17 | -40.48% | 393 | 2,792 | 1.38 | -0.18 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.45 | 0.50 | 0.45 | -0.20 | -30.77% | 339 | 1,353 | 1.34 | -0.27 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.50 | 0.65 | 0.75 | 0.65 | -0.35 | -35.00% | 387 | 15,047 | 1.32 | -0.36 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.95 | 1.05 | 1.01 | -0.39 | -27.86% | 93 | 2,444 | 1.33 | -0.44 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.50 | 1.30 | 1.40 | 1.40 | -0.35 | -20.00% | 5 | 50 | 1.36 | -0.52 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 1.65 | 1.75 | 1.75 | -0.34 | -16.27% | 3 | 45 | 1.34 | -0.58 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 2.45 | 2.55 | 2.55 | -0.30 | -10.53% | 1 | 22 | 1.34 | -0.69 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 3.30 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 15 | 1.55 | -0.77 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |