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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.20 | 6.40 | 8.37 | 0.00 | 0.00% | 0 | 16 | 5.81 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 1.00 | 5.70 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 14 | 4.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 5.20 | 5.40 | 6.80 | 0.00 | 0.00% | 0 | 96 | 3.12 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 4.70 | 4.90 | 5.70 | +0.60 | +11.77% | 1 | 82 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 4.20 | 4.40 | 4.40 | +0.10 | +2.33% | 2 | 118 | 2.12 | 0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 3.70 | 4.00 | 3.91 | +0.01 | +0.26% | 41 | 721 | 1.78 | 0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 3.20 | 3.50 | 3.70 | +0.10 | +2.78% | 5 | 379 | 1.25 | 0.92 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 2.95 | 3.10 | 3.19 | -0.61 | -16.06% | 3 | 3,651 | 1.47 | 0.88 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 2.60 | 2.75 | 2.70 | -0.24 | -8.17% | 13 | 941 | 1.48 | 0.83 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 2.30 | 2.40 | 2.32 | -0.41 | -15.02% | 47 | 1,841 | 1.47 | 0.78 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 2.00 | 2.15 | 2.15 | -0.50 | -18.87% | 503 | 670 | 1.48 | 0.73 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.85 | 1.90 | 1.90 | -0.50 | -20.84% | 153 | 1,759 | 1.53 | 0.68 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 1.40 | 1.50 | 1.49 | -0.51 | -25.50% | 129 | 1,653 | 1.54 | 0.59 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 1.15 | 1.20 | 1.20 | -0.37 | -23.57% | 780 | 3,862 | 1.58 | 0.50 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.95 | 1.00 | 0.97 | -0.38 | -28.15% | 94 | 1,084 | 1.60 | 0.42 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.70 | 0.80 | 0.80 | -0.25 | -23.81% | 495 | 3,636 | 1.59 | 0.36 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.60 | 0.70 | 0.67 | -0.23 | -25.56% | 97 | 1,032 | 1.62 | 0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.50 | 0.60 | 0.45 | -0.30 | -40.00% | 653 | 1,821 | 1.64 | 0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.40 | 0.50 | 0.55 | -0.03 | -5.18% | 11 | 310 | 1.61 | 0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.30 | 0.40 | 0.30 | -0.18 | -37.50% | 32 | 75 | 1.61 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.35 | 0.30 | -0.10 | -25.00% | 73 | 656 | 1.67 | 0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 381 | 1.63 | 0.14 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.30 | 0.24 | -0.11 | -31.43% | 1 | 167 | 1.66 | 0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.10 | 0.25 | 0.25 | +0.04 | +19.05% | 25 | 701 | 1.63 | 0.10 | 0.04 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 30 | 2.95 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 131 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1,674 | 1.83 | -0.01 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,458 | 1.57 | -0.04 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.10 | 0.20 | 0.18 | -0.01 | -5.27% | 15 | 427 | 1.49 | -0.08 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.25 | 0.30 | 0.27 | -0.03 | -10.00% | 10 | 404 | 1.45 | -0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.40 | 0.45 | 0.45 | +0.06 | +15.39% | 63 | 279 | 1.46 | -0.17 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.60 | 0.65 | 0.63 | +0.13 | +26.00% | 33 | 1,044 | 1.48 | -0.22 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.80 | 0.90 | 0.85 | +0.10 | +13.34% | 516 | 833 | 1.49 | -0.27 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.05 | 1.15 | 1.05 | +0.08 | +8.25% | 9 | 561 | 1.48 | -0.32 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 1.65 | 1.75 | 1.75 | +0.12 | +7.37% | 35 | 750 | 1.55 | -0.41 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 2.35 | 2.50 | 2.38 | +0.29 | +13.88% | 555 | 389 | 1.57 | -0.50 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 3.10 | 3.30 | 2.95 | +0.15 | +5.36% | 2 | 611 | 1.57 | -0.58 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 3.90 | 4.10 | 3.70 | -0.10 | -2.64% | 25 | 424 | 1.56 | -0.64 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 4.80 | 5.00 | 4.03 | 0.00 | 0.00% | 0 | 58 | 1.62 | -0.70 | 0.08 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 5.70 | 5.90 | 5.50 | 0.00 | 0.00% | 2 | 46 | 1.65 | -0.74 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 6.00 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 24 | 1.59 | -0.78 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 7.50 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 83 | 1.63 | -0.81 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 8.40 | 9.30 | 8.20 | 0.00 | 0.00% | 0 | 110 | 1.57 | -0.84 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 9.30 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 6 | 1.66 | -0.86 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 10.30 | 11.10 | 10.15 | +1.25 | +14.05% | 1 | 3 | 2.08 | -0.88 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 11.20 | 12.10 | 9.80 | 0.00 | 0.00% | 0 | 22 | 1.52 | -0.90 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |