Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.36 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.65 | 2.75 | 2.92 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1.00 | 2.15 | 2.25 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 1.65 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.98 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 2.00 | 1.20 | 1.30 | 1.46 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.90 | 0.12 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 0.85 | 0.95 | % | 0 | 0 | 1.29 | 0.78 | 0.21 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.00 | 0.55 | 0.65 | 0.60 | -0.15 | -20.00% | 7 | 6 | 1.24 | 0.64 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 22 | 32 | 1.19 | 0.49 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 0.20 | 0.35 | 0.25 | -0.10 | -28.58% | 512 | 105 | 1.28 | 0.37 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 0.15 | 0.25 | 0.15 | -0.19 | -55.89% | 4 | 1 | 1.33 | 0.27 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 17 | 1 | 1.29 | 0.19 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.10 | 0.10 | % | 27 | 0 | 1.26 | 0.13 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.10 | 0.06 | % | 29 | 0 | 1.49 | 0.09 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.07 | 0.10 | 0.00 | 5/5/2025 3:59:58 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 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | -0.02 | 0.05 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 0.05 | 0.10 | % | 0 | 0 | 1.31 | -0.10 | 0.12 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 0.15 | 0.25 | 0.17 | +0.02 | +13.34% | 3 | 1 | 1.27 | -0.22 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.35 | 0.45 | 0.38 | +0.03 | +8.58% | 18 | 212 | 1.23 | -0.36 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.65 | 0.75 | 0.68 | +0.08 | +13.34% | 1 | 4 | 1.24 | -0.51 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 1.00 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.63 | 0.28 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.26 | -0.73 | 0.25 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 1.85 | 1.95 | 1.82 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.81 | 0.21 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 2.30 | 2.40 | % | 0 | 0 | 1.25 | -0.87 | 0.16 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 2.80 | 2.90 | % | 0 | 0 | 1.43 | -0.91 | 0.13 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.50 | 3.20 | 3.40 | 3.38 | +0.30 | +9.74% | 3 | 1 | 1.76 | -0.93 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |