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 | 7.90 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 4.70 | 4.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.50 | 4.20 | 4.40 | 4.90 | -0.80 | -14.04% | 2 | 1 | 2.36 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 3.70 | 4.20 | 4.10 | -0.40 | -8.89% | 1 | 5 | 1.98 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 2.85 | 3.10 | 3.00 | -0.04 | -1.32% | 1 | 7 | 1.39 | 0.90 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 2.25 | 3.00 | 2.60 | -0.99 | -27.58% | 4 | 5 | 1.18 | 0.85 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 2.20 | 2.30 | 2.40 | % | 3 | 0 | 1.50 | 0.80 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 5.50 | 1.85 | 2.00 | 2.28 | -0.07 | -2.98% | 1 | 33 | 1.50 | 0.74 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.65 | 1.75 | 1.70 | -0.50 | -22.73% | 51 | 7 | 1.54 | 0.68 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 1.20 | 1.55 | 1.60 | -0.65 | -28.89% | 16 | 1 | 1.55 | 0.63 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 1.25 | 1.35 | 1.33 | -0.37 | -21.77% | 125 | 694 | 1.57 | 0.57 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 1.10 | 1.20 | 1.10 | -0.43 | -28.11% | 235 | 467 | 1.57 | 0.52 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.95 | 1.05 | 1.05 | -0.45 | -30.00% | 141 | 144 | 1.60 | 0.48 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.85 | 0.95 | 0.96 | -0.12 | -11.12% | 14 | 364 | 1.60 | 0.43 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.80 | 0.85 | 0.80 | -0.20 | -20.00% | 18 | 295 | 1.65 | 0.39 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 0.65 | 0.75 | 0.90 | +0.04 | +4.66% | 1 | 140 | 1.62 | 0.36 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | -0.29 | -30.86% | 19 | 218 | 1.66 | 0.33 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.50 | 0.60 | 0.65 | -0.10 | -13.34% | 4 | 25 | 1.63 | 0.30 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 79 | 1.65 | 0.27 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.40 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.24 | 0.08 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 12 | 33 | 1.67 | 0.22 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 0.30 | 0.40 | 0.39 | -0.66 | -62.86% | 2 | 3 | 1.66 | 0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.64 | 0.18 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 13.50 | 0.05 | 0.35 | 0.50 | +0.03 | +6.39% | 1 | 5 | 1.70 | 0.17 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.15 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 22 | 1.67 | 0.13 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.30 | % | 0 | 0 | 1.58 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.09 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.15 | 0.20 | -0.40 | -66.67% | 6 | 1 | 1.61 | 0.08 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 52 | 1.72 | 0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 2.91 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.10 | % | 1 | 0 | 1.97 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 4.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.49 | -0.10 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.30 | 0.35 | 0.31 | % | 1 | 0 | 1.49 | -0.15 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 5.00 | 0.45 | 0.55 | 0.38 | -0.12 | -24.00% | 3 | 25 | 1.51 | -0.20 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.65 | 0.75 | 0.57 | -0.03 | -5.00% | 12 | 23 | 1.50 | -0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.90 | 1.00 | 0.98 | +0.18 | +22.50% | 6 | 33 | 1.52 | -0.32 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 1.20 | 1.30 | 1.25 | +0.25 | +25.00% | 34 | 51 | 1.56 | -0.37 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 1.50 | 1.60 | 1.53 | +0.11 | +7.75% | 48 | 124 | 1.55 | -0.43 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 1.75 | 1.95 | 1.80 | +0.05 | +2.86% | 58 | 76 | 1.58 | -0.48 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 2.20 | 2.30 | 2.05 | -0.17 | -7.66% | 14 | 28 | 1.58 | -0.52 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 2.60 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 42 | 1.62 | -0.57 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 3.00 | 3.10 | 3.00 | +0.65 | +27.66% | 10 | 14 | 1.64 | -0.61 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 3.40 | 3.50 | 3.36 | 0.00 | 0.00% | 0 | 114 | 1.64 | -0.64 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 3.80 | 4.00 | 3.50 | -0.17 | -4.64% | 1 | 9 | 1.68 | -0.67 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 4.20 | 4.40 | % | 0 | 0 | 1.65 | -0.70 | 0.09 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 4.60 | 4.80 | % | 0 | 0 | 1.61 | -0.73 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 11.50 | 5.10 | 5.30 | % | 0 | 0 | 1.69 | -0.76 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 12.00 | 5.50 | 5.70 | % | 0 | 0 | 1.86 | -0.78 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 12.50 | 6.00 | 6.20 | % | 0 | 0 | 1.69 | -0.80 | 0.07 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 6.40 | 6.90 | % | 0 | 0 | 1.92 | -0.82 | 0.07 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 13.50 | 6.90 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 6 | 1.66 | -0.83 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 7.40 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.85 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 8.30 | 8.50 | % | 0 | 0 | 1.57 | -0.87 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 9.20 | 9.50 | % | 0 | 0 | 1.55 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 10.20 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.91 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 10.70 | 11.00 | % | 0 | 0 | 2.03 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 11.20 | 11.40 | % | 0 | 0 | 2.07 | -0.93 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST |