Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.49 as of 5/28/2025 3:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.20 | 3.67 | -0.33 | -8.25% | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 2.70 | 3.80 | 3.29 | -0.32 | -8.87% | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.50 | 2.40 | 2.95 | 2.79 | -0.16 | -5.43% | 1 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 1.75 | 2.75 | 2.05 | -0.35 | -14.59% | 12 | 35 | 8.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 2.50 | 1.60 | 1.70 | 1.65 | -0.23 | -12.24% | 231 | 633 | 4.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.00 | 1.05 | 1.20 | 1.10 | -0.40 | -26.67% | 56 | 1,094 | 2.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.50 | 0.60 | 0.70 | 0.65 | -0.36 | -35.65% | 465 | 2,613 | 1.77 | 0.91 | 0.31 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | -0.35 | -58.34% | 4,369 | 8,116 | 1.72 | 0.62 | 0.73 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.10 | 0.15 | 0.11 | -0.24 | -68.58% | 6,782 | 11,243 | 2.14 | 0.28 | 0.60 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 3,615 | 12,561 | 2.61 | 0.10 | 0.30 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 200 | 2,475 | 3.02 | 0.03 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 43 | 2,233 | 3.64 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 123 | 800 | 4.18 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 24 | 35 | 4.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 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 | 0.01 | 0.00 | 0.00% | 7 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 493 | 5.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 52 | 1,438 | 3.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 256 | 5,047 | 2.18 | -0.09 | 0.31 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 3,894 | 5,169 | 1.71 | -0.38 | 0.73 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.45 | 0.50 | 0.47 | +0.15 | +46.88% | 775 | 1,307 | 1.88 | -0.72 | 0.60 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.90 | 0.95 | 0.91 | +0.21 | +30.00% | 101 | 425 | 2.23 | -0.90 | 0.30 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 1.35 | 1.55 | 1.42 | +0.33 | +30.28% | 10 | 166 | 3.36 | -0.97 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 1.85 | 2.10 | 1.86 | +0.31 | +20.00% | 18 | 24 | 5.79 | -0.99 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 2.30 | 2.55 | 2.06 | 0.00 | 0.00% | 0 | 2 | 5.91 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 2.80 | 3.00 | 2.80 | +0.17 | +6.47% | 10 | 22 | 5.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 3.30 | 3.40 | 3.82 | 0.00 | 0.00% | 0 | 2 | 6.33 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 3.80 | 3.90 | 4.29 | 0.00 | 0.00% | 0 | 3 | 6.77 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |