Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.53 as of 4/18/2025 8:37:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.40 | 2.75 | 2.00 | -0.60 | -23.08% | 4 | 13 | 7.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 1.00 | 1.50 | 1.65 | 1.53 | -0.40 | -20.73% | 2 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 1.50 | 0.95 | 1.10 | 1.05 | -0.05 | -4.55% | 11 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 2.00 | 0.35 | 0.60 | 0.56 | +0.06 | +12.00% | 15 | 89 | 1.94 | 0.93 | 0.31 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 2.50 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 485 | 1,307 | 1.09 | 0.56 | 0.97 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 199 | 1,995 | 1.27 | 0.17 | 0.61 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 12 | 1,843 | 1.89 | 0.03 | 0.17 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,922 | 2.38 | 0.00 | 0.03 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,206 | 2.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 976 | 3.13 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 277 | 3.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 131 | 3.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 584 | 7.15 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 49 | 7.41 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 6.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 4.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 1 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 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 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 23 | 3.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 21 | 297 | 1.65 | -0.07 | 0.31 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 2.50 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 97 | 1,332 | 1.09 | -0.44 | 0.97 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 3.00 | 0.45 | 0.55 | 0.49 | -0.11 | -18.34% | 43 | 874 | 1.49 | -0.83 | 0.61 | -0.01 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 3.50 | 0.85 | 1.25 | 0.95 | -0.08 | -7.77% | 2 | 380 | 1.57 | -0.97 | 0.17 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 4.00 | 1.40 | 1.65 | 1.49 | +0.04 | +2.76% | 10 | 128 | 3.17 | -1.00 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 4.50 | 1.15 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 24 | 3.12 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 5.00 | 1.75 | 3.20 | 2.29 | 0.00 | 0.00% | 0 | 19 | 3.48 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 5.50 | 2.55 | 3.40 | 2.78 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 6.00 | 3.40 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 6.50 | 3.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 5 | 4.93 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 7.00 | 4.40 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 19 | 5.17 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 7.50 | 4.90 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 17 | 5.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:02 PM EST |
| 8.00 | 5.40 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 3 | 5.61 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 8.50 | 5.90 | 6.10 | 5.55 | 0.00 | 0.00% | 0 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:02 PM EST |
| 9.00 | 6.40 | 6.60 | 6.50 | +0.48 | +7.98% | 1 | 3 | 5.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |