Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.53 as of 5/28/2025 5:47:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 4.30 | 4.00 | +0.20 | +5.27% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.00 | 2.50 | 3.80 | 3.19 | -0.21 | -6.18% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 1.50 | 2.00 | 3.30 | 2.77 | -0.23 | -7.67% | 1 | 6 | 5.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 2.10 | 2.20 | 2.05 | +0.30 | +17.15% | 6 | 62 | 2.72 | 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% | 34 | 195 | 1.97 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.00 | 1.10 | 1.20 | 1.18 | -0.30 | -20.27% | 272 | 5,318 | 1.87 | 0.94 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.50 | 0.75 | 0.80 | 0.75 | -0.35 | -31.82% | 263 | 1,993 | 1.59 | 0.80 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.45 | 0.55 | 0.45 | -0.30 | -40.00% | 1,722 | 8,182 | 1.70 | 0.60 | 0.37 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.30 | 0.35 | 0.33 | -0.17 | -34.00% | 1,709 | 4,340 | 1.81 | 0.44 | 0.34 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 0.20 | 0.25 | 0.21 | -0.18 | -46.16% | 2,036 | 5,252 | 1.95 | 0.32 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 0.15 | 0.20 | 0.17 | -0.10 | -37.04% | 1,351 | 1,909 | 2.14 | 0.24 | 0.23 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 10,158 | 21,339 | 2.22 | 0.18 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 141 | 1,719 | 2.33 | 0.15 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 334 | 811 | 2.40 | 0.11 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 139 | 130 | 2.82 | 0.07 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.03 | -0.05 | -62.50% | 1,060 | 1,159 | 3.03 | 0.05 | 0.07 | -0.01 | 5/28/2025 | 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 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 | 0.01 | -0.02 | -66.67% | 1 | 10 | 4.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 110 | 3.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 224 | 2.39 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 28 | 1,706 | 1.67 | -0.06 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 3.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 476 | 1,863 | 1.48 | -0.20 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.00 | 0.35 | 0.40 | 0.37 | +0.08 | +27.59% | 1,235 | 1,753 | 1.72 | -0.40 | 0.37 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 4.50 | 0.60 | 0.70 | 0.65 | +0.14 | +27.46% | 222 | 184 | 1.63 | -0.56 | 0.34 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.00 | 1.00 | 1.10 | 1.08 | +0.13 | +13.69% | 37 | 46 | 1.75 | -0.68 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 5.50 | 1.45 | 1.55 | 1.49 | +0.16 | +12.03% | 9 | 18 | 1.90 | -0.76 | 0.23 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 6.00 | 1.90 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 31 | 1.95 | -0.82 | 0.18 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 6.50 | 2.40 | 2.50 | 2.95 | 0.00 | 0.00% | 0 | 12 | 2.16 | -0.85 | 0.15 | -0.02 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 7.00 | 2.90 | 3.00 | 2.90 | +0.20 | +7.41% | 3 | 2 | 2.40 | -0.89 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 7.50 | 3.30 | 3.50 | 3.37 | +0.07 | +2.13% | 30 | 30 | 3.04 | -0.93 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 8.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 5 | 3.25 | -0.95 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |