Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.53 as of 4/25/2025 8:17:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.95 | 3.10 | 2.79 | +0.49 | +21.31% | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 1.00 | 2.50 | 2.60 | 2.15 | +0.29 | +15.60% | 3 | 6 | 7.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 2.00 | 2.10 | 2.00 | +0.70 | +53.85% | 13 | 151 | 6.03 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 1.50 | 1.60 | 1.55 | +0.80 | +106.67% | 60 | 59 | 4.75 | 0.97 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 1.05 | 1.15 | 1.15 | +0.68 | +144.69% | 224 | 698 | 2.08 | 0.89 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 0.70 | 0.80 | 0.70 | +0.40 | +133.34% | 1,190 | 1,508 | 1.62 | 0.76 | 0.27 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 0.45 | 0.50 | 0.47 | +0.38 | +422.23% | 1,908 | 502 | 1.62 | 0.58 | 0.35 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | +0.20 | +400.00% | 2,060 | 384 | 1.57 | 0.41 | 0.36 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 0.15 | 0.20 | 0.17 | +0.15 | +750.00% | 641 | 170 | 1.65 | 0.27 | 0.31 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 373 | 66 | 1.47 | 0.17 | 0.24 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 164 | 140 | 1.90 | 0.10 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 308 | 5 | 1.79 | 0.06 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.03 | 0.07 | 0.00 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.02 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.17 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 9 | 77 | 2.25 | -0.03 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 678 | 455 | 1.71 | -0.11 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 0.15 | 0.20 | 0.20 | -0.20 | -50.00% | 1,203 | 137 | 1.55 | -0.24 | 0.27 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 0.35 | 0.45 | 0.45 | -0.25 | -35.72% | 82 | 47 | 1.57 | -0.42 | 0.35 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.70 | 0.75 | 0.69 | -0.61 | -46.93% | 79 | 24 | 1.52 | -0.59 | 0.36 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 1.05 | 1.15 | 1.10 | -0.66 | -37.50% | 13 | 1 | 1.59 | -0.73 | 0.31 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 1.50 | 1.60 | 1.55 | -0.56 | -26.54% | 22 | 6 | 1.62 | -0.83 | 0.24 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 1.95 | 2.05 | 1.95 | % | 3 | 0 | 2.33 | -0.90 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 6.00 | 2.40 | 2.55 | 3.53 | 0.00 | 0.00% | 0 | 29 | 3.05 | -0.94 | 0.11 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 6.50 | 2.90 | 3.10 | 3.26 | -0.53 | -13.99% | 2 | 4 | 3.72 | -0.97 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 3.40 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.98 | 0.04 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |