Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.05 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.45 | 2.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 2.00 | 2.10 | 1.98 | -0.22 | -10.00% | 1 | 19 | 5.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 1.50 | 1.60 | 1.45 | -0.25 | -14.71% | 3 | 40 | 1.65 | 0.96 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 1.10 | 1.20 | 1.10 | -0.25 | -18.52% | 5 | 111 | 1.27 | 0.87 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.75 | 0.85 | 0.85 | -0.10 | -10.53% | 6 | 674 | 1.22 | 0.74 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.55 | 0.60 | 0.60 | -0.02 | -3.23% | 223 | 2,940 | 1.28 | 0.60 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.35 | 0.45 | 0.39 | -0.06 | -13.34% | 100 | 1,828 | 1.28 | 0.47 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 1,210 | 2,099 | 1.34 | 0.36 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | -0.01 | -4.17% | 84 | 19,918 | 1.37 | 0.29 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 3,867 | 1.41 | 0.23 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 3 | 1,412 | 1.40 | 0.19 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 15 | 2,378 | 1.52 | 0.15 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 22 | 2,866 | 1.52 | 0.11 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.04 | -0.04 | -50.00% | 165 | 2,775 | 1.82 | 0.06 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 906 | 1.70 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2,193 | 1.82 | 0.04 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,152 | 1.92 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 747 | 2.02 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 832 | 2.10 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.18 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 790 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 138 | 2.31 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 111 | 2.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 796 | 2.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 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 | 3.52 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.80 | -0.04 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 2,324 | 230 | 1.31 | -0.13 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 28 | 621 | 1.25 | -0.26 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.50 | 0.60 | 0.55 | +0.02 | +3.78% | 104 | 1,150 | 1.30 | -0.40 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.85 | 0.90 | 0.85 | 0.00 | 0.00% | 100 | 616 | 1.31 | -0.53 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 1.25 | 1.30 | 1.31 | +0.06 | +4.80% | 28 | 626 | 1.37 | -0.64 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 1.65 | 1.75 | 1.68 | +0.13 | +8.39% | 22 | 12,916 | 1.41 | -0.71 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 2.10 | 2.20 | 2.15 | +0.05 | +2.39% | 11 | 1,102 | 1.46 | -0.77 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 2.55 | 2.65 | 2.65 | +0.20 | +8.17% | 54 | 686 | 1.46 | -0.81 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 3.00 | 3.10 | 3.08 | +0.38 | +14.08% | 2 | 665 | 1.40 | -0.85 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 3.90 | 4.10 | 3.97 | 0.00 | 0.00% | 0 | 1,113 | 1.80 | -0.89 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 4.90 | 5.10 | 4.95 | 0.00 | 0.00% | 17 | 350 | 1.99 | -0.94 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 5.90 | 6.10 | 5.91 | 0.00 | 0.00% | 0 | 150 | 2.15 | -0.95 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 6.90 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 277 | 1.81 | -0.96 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 7.90 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 81 | 2.76 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 8.90 | 9.00 | 9.04 | 0.00 | 0.00% | 0 | 66 | 2.03 | -0.98 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 9.30 | 10.70 | 9.88 | 0.00 | 0.00% | 0 | 25 | 4.26 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 10.30 | 11.80 | 10.90 | 0.00 | 0.00% | 0 | 15 | 4.59 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 11.90 | 12.00 | 11.89 | 0.00 | 0.00% | 0 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 12.80 | 13.00 | 12.90 | 0.00 | 0.00% | 0 | 4 | 4.31 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 13.90 | 14.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 14.90 | 15.00 | 14.90 | 0.00 | 0.00% | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |