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 | 2.30 | 2.40 | 2.40 | -5.80 | -70.74% | 15 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 1.80 | 1.90 | 1.88 | -0.10 | -5.06% | 8 | 19 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 1.35 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 39 | 1.74 | 0.96 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.95 | 1.00 | 1.05 | -0.05 | -4.55% | 8 | 114 | 1.34 | 0.84 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.65 | 0.70 | 0.69 | -0.16 | -18.83% | 133 | 675 | 1.32 | 0.69 | 0.27 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.45 | 0.50 | 0.46 | -0.14 | -23.34% | 174 | 3,024 | 1.36 | 0.54 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.30 | 0.35 | 0.35 | -0.04 | -10.26% | 242 | 1,856 | 1.36 | 0.41 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 194 | 2,516 | 1.37 | 0.32 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 0.15 | 0.20 | 0.17 | -0.06 | -26.09% | 12 | 19,901 | 1.43 | 0.24 | 0.22 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 219 | 3,867 | 1.44 | 0.19 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 0.05 | 0.15 | 0.11 | -0.03 | -21.43% | 10 | 1,413 | 1.46 | 0.15 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | -0.05 | -45.46% | 134 | 2,378 | 1.49 | 0.12 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 27 | 2,858 | 1.69 | 0.07 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,859 | 1.71 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 906 | 1.84 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 30 | 2,193 | 1.97 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,152 | 2.07 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 747 | 2.17 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 832 | 2.25 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.33 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 790 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 138 | 2.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 111 | 2.53 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 796 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 35 | 44 | 1.77 | -0.04 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 26 | 2,511 | 1.23 | -0.16 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.30 | 0.35 | 0.32 | +0.07 | +28.00% | 65 | 626 | 1.26 | -0.31 | 0.27 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.60 | 0.65 | 0.60 | +0.05 | +9.10% | 38 | 1,170 | 1.31 | -0.46 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.95 | 1.00 | 0.95 | +0.10 | +11.77% | 1 | 716 | 1.32 | -0.59 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 1.35 | 1.40 | 1.35 | +0.04 | +3.06% | 62 | 634 | 1.33 | -0.68 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 1.75 | 1.85 | 1.78 | +0.10 | +5.96% | 50 | 12,937 | 1.31 | -0.76 | 0.22 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 2.20 | 2.30 | 2.22 | +0.07 | +3.26% | 12 | 1,113 | 1.29 | -0.81 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 2.70 | 2.80 | 2.70 | +0.05 | +1.89% | 1 | 727 | 1.43 | -0.85 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 3.10 | 3.30 | 3.20 | +0.12 | +3.90% | 3 | 664 | 1.84 | -0.88 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 4.10 | 4.30 | 4.16 | +0.19 | +4.79% | 15 | 1,113 | 2.07 | -0.93 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 8.00 | 5.10 | 5.40 | 5.14 | +0.19 | +3.84% | 3 | 367 | 1.83 | -0.96 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 9.00 | 6.10 | 6.30 | 5.91 | 0.00 | 0.00% | 0 | 150 | 1.99 | -0.97 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 7.10 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 277 | 2.13 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 11.00 | 8.10 | 8.20 | 7.90 | 0.00 | 0.00% | 0 | 81 | 2.26 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 9.00 | 9.20 | 9.04 | 0.00 | 0.00% | 0 | 65 | 2.38 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 13.00 | 10.10 | 10.20 | 9.88 | 0.00 | 0.00% | 0 | 12 | 2.48 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 14.00 | 11.10 | 11.20 | 11.12 | +0.22 | +2.02% | 4 | 3 | 2.57 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 15.00 | 12.10 | 12.20 | 11.89 | 0.00 | 0.00% | 0 | 2 | 2.66 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 13.10 | 13.20 | 13.13 | +0.23 | +1.79% | 4 | 4 | 2.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 17.00 | 14.10 | 14.20 | 14.14 | +0.24 | +1.73% | 8 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 18.00 | 15.10 | 15.20 | 15.15 | +0.25 | +1.68% | 10 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |