Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.86 as of 3/31/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.70 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 1.50 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 1.25 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 46 | 1.96 | 0.96 | 0.07 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.90 | 1.00 | 0.96 | -0.54 | -36.00% | 23 | 14 | 1.31 | 0.86 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.55 | 0.65 | 0.64 | -0.16 | -20.00% | 6 | 167 | 1.27 | 0.70 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.35 | 0.45 | 0.45 | -0.08 | -15.10% | 590 | 3,063 | 1.37 | 0.53 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.25 | 0.30 | 0.28 | -0.06 | -17.65% | 172 | 1,193 | 1.45 | 0.39 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 136 | 575 | 1.44 | 0.28 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 14 | 485 | 1.50 | 0.20 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 136 | 236 | 1.46 | 0.15 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 12 | 63 | 1.62 | 0.10 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 18 | 306 | 1.60 | 0.07 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.73 | 0.05 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 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 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | -0.04 | 0.07 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 2.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 215 | 1.35 | -0.14 | 0.19 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.20 | 0.30 | 0.20 | -0.02 | -9.10% | 214 | 269 | 1.28 | -0.30 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.50 | 0.60 | 0.50 | +0.05 | +11.12% | 13 | 80 | 1.39 | -0.47 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.85 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 21 | 1.32 | -0.61 | 0.32 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 1.25 | 1.35 | 1.35 | +0.12 | +9.76% | 1 | 256 | 1.39 | -0.72 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 1.70 | 1.80 | 1.63 | 0.00 | 0.00% | 0 | 53 | 1.43 | -0.80 | 0.23 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 2.15 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 12 | 1.36 | -0.85 | 0.18 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 2.65 | 2.75 | % | 0 | 0 | 1.50 | -0.90 | 0.14 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 6.00 | 3.10 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.93 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 6.50 | 3.60 | 3.70 | % | 0 | 0 | 1.94 | -0.95 | 0.08 | 0.00 | 3/31/2025 3:59:54 PM EST |