Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.79 as of 2/21/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 7.40 | 6.72 | 0.00 | 0.00% | 0 | 2 | 7.36 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 4.70 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 57 | 4.70 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 3.40 | 3.90 | 3.79 | -1.11 | -22.66% | 1 | 11 | 3.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 3.20 | 3.40 | 3.50 | -0.40 | -10.26% | 1 | 14 | 2.76 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 2.75 | 2.90 | 3.00 | -0.40 | -11.77% | 10 | 75 | 2.02 | 0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 2.00 | 2.55 | 2.60 | -0.20 | -7.15% | 1 | 8 | 1.90 | 0.94 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 1.85 | 2.00 | 2.05 | -0.60 | -22.65% | 56 | 97 | 1.39 | 0.88 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 1.50 | 1.60 | 1.65 | -0.45 | -21.43% | 4 | 98 | 1.55 | 0.80 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.20 | 1.30 | 1.29 | -0.41 | -24.12% | 59 | 354 | 1.61 | 0.71 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 0.95 | 1.00 | 1.00 | -0.45 | -31.04% | 170 | 106 | 1.60 | 0.61 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.75 | 0.80 | 0.78 | -0.47 | -37.60% | 467 | 1,445 | 1.64 | 0.52 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 0.60 | 0.65 | 0.68 | -0.32 | -32.00% | 1,248 | 692 | 1.70 | 0.44 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.50 | 0.55 | 0.54 | -0.24 | -30.77% | 791 | 1,426 | 1.78 | 0.37 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.35 | 0.45 | 0.40 | -0.24 | -37.50% | 611 | 844 | 1.81 | 0.32 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 645 | 2,260 | 1.80 | 0.27 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 0.20 | 0.30 | 0.29 | -0.15 | -34.10% | 181 | 1,014 | 1.85 | 0.23 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.25 | 0.21 | -0.19 | -47.50% | 480 | 2,011 | 1.88 | 0.19 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 103 | 669 | 1.87 | 0.16 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 358 | 620 | 2.00 | 0.14 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 253 | 873 | 1.85 | 0.11 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 34 | 1.81 | 0.09 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | +0.02 | +15.39% | 40 | 456 | 2.33 | 0.08 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 401 | 2.32 | 0.06 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 6 | 611 | 2.43 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 210 | 2.58 | 0.03 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | +0.01 | +25.00% | 11 | 251 | 2.71 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.78 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 3 | 2,266 | 2.51 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 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 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 4,033 | 3.37 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 101 | 2,863 | 1.80 | -0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 1 | 35 | 1.58 | -0.06 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 107 | 615 | 1.47 | -0.12 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.20 | 0.30 | 0.23 | +0.03 | +15.00% | 56 | 217 | 1.50 | -0.20 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.40 | 0.45 | 0.44 | +0.13 | +41.94% | 196 | 381 | 1.51 | -0.29 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 0.65 | 0.70 | 0.65 | +0.20 | +44.45% | 268 | 393 | 1.56 | -0.39 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.95 | 1.00 | 0.95 | +0.25 | +35.72% | 355 | 1,607 | 1.60 | -0.48 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 1.30 | 1.35 | 1.29 | +0.29 | +29.00% | 195 | 485 | 1.66 | -0.56 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 1.65 | 1.75 | 1.65 | +0.37 | +28.91% | 189 | 542 | 1.69 | -0.63 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 2.05 | 2.20 | 2.15 | +0.34 | +18.79% | 157 | 402 | 1.82 | -0.68 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 2.50 | 2.60 | 2.49 | +0.30 | +13.70% | 12 | 338 | 1.81 | -0.73 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 2.55 | 3.10 | 2.99 | +0.14 | +4.92% | 33 | 174 | 1.87 | -0.77 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 3.20 | 3.50 | 3.40 | +0.20 | +6.25% | 41 | 236 | 1.49 | -0.81 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 3.50 | 4.00 | 2.65 | 0.00 | 0.00% | 0 | 7 | 1.86 | -0.84 | 0.10 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 3.80 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 26 | 1.34 | -0.86 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 5.20 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 38 | 2.20 | -0.89 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 5.70 | 5.90 | 5.30 | -0.10 | -1.86% | 1 | 6 | 2.31 | -0.91 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 6.20 | 6.40 | 5.80 | +0.55 | +10.48% | 5 | 36 | 2.41 | -0.92 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 6.60 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 8 | 2.17 | -0.94 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 8.10 | 8.90 | 6.40 | 0.00 | 0.00% | 0 | 7 | 2.77 | -0.96 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 9.10 | 9.70 | 8.40 | +1.80 | +27.28% | 2 | 3 | 2.93 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 10.10 | 10.30 | 7.50 | 0.00 | 0.00% | 0 | 2 | 2.61 | -0.98 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 10.60 | 11.30 | % | 0 | 0 | 2.67 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 10.00 | 12.20 | 10.10 | 0.00 | 0.00% | 0 | 3 | 3.21 | -0.98 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |