Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.53 as of 4/25/2025 8:17:05 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 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 22 | 3.50 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 1.00 | 2.40 | 2.60 | 2.65 | +0.80 | +43.25% | 3 | 226 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 2.00 | 2.10 | 2.10 | +0.78 | +59.10% | 8 | 159 | 1.91 | 0.98 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 1.55 | 1.70 | 1.61 | +0.61 | +61.00% | 244 | 1,274 | 1.57 | 0.91 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 1.20 | 1.30 | 1.25 | +0.52 | +71.24% | 170 | 2,076 | 1.30 | 0.82 | 0.14 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 0.90 | 1.00 | 0.91 | +0.44 | +93.62% | 921 | 4,274 | 1.29 | 0.72 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 0.65 | 0.75 | 0.70 | +0.38 | +118.75% | 1,177 | 5,011 | 1.26 | 0.60 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.50 | 0.55 | 0.54 | +0.32 | +145.46% | 878 | 3,833 | 1.26 | 0.50 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 0.35 | 0.45 | 0.42 | +0.26 | +162.50% | 1,109 | 4,989 | 1.28 | 0.40 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 2,242 | 6,265 | 1.28 | 0.33 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 0.20 | 0.25 | 0.25 | +0.18 | +257.15% | 118 | 1,280 | 1.28 | 0.26 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 0.20 | 0.17 | +0.12 | +240.00% | 377 | 2,356 | 1.30 | 0.21 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.10 | 0.15 | 0.12 | +0.07 | +140.00% | 363 | 4,172 | 1.37 | 0.14 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | +0.04 | +100.00% | 577 | 4,018 | 1.35 | 0.09 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.10 | +0.08 | +400.00% | 19 | 1,697 | 1.49 | 0.06 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 547 | 6,433 | 1.49 | 0.04 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 512 | 1.82 | 0.02 | 0.03 | 0.00 | 4/8/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,652 | 1.67 | 0.02 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,243 | 1.99 | 0.01 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 250 | 1.83 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 4,712 | 1.89 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,382 | 1.95 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 191 | 2.62 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,389 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 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 | 0.04 | 0.00 | 0.00% | 0 | 73 | 3.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 149 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 349 | 1.90 | -0.02 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 0.05 | 0.10 | 0.07 | -0.09 | -56.25% | 124 | 656 | 1.23 | -0.09 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 0.15 | 0.25 | 0.17 | -0.14 | -45.17% | 24 | 1,167 | 1.24 | -0.18 | 0.14 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 0.35 | 0.45 | 0.37 | -0.23 | -38.34% | 289 | 1,779 | 1.26 | -0.28 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 0.60 | 0.70 | 0.63 | -0.32 | -33.69% | 116 | 1,286 | 1.23 | -0.40 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.90 | 1.00 | 0.92 | -0.43 | -31.86% | 24 | 1,566 | 1.20 | -0.50 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 1.30 | 1.40 | 1.27 | -0.52 | -29.05% | 2 | 2,018 | 1.26 | -0.60 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 1.70 | 1.80 | 1.70 | -0.50 | -22.73% | 224 | 2,250 | 1.27 | -0.67 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 2.10 | 2.20 | 2.10 | -0.73 | -25.80% | 2 | 585 | 1.21 | -0.74 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 2.55 | 2.65 | 2.55 | -1.05 | -29.17% | 81 | 372 | 1.22 | -0.79 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 3.50 | 3.60 | 4.15 | 0.00 | 0.00% | 0 | 679 | 1.27 | -0.86 | 0.12 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 4.40 | 4.60 | 5.28 | 0.00 | 0.00% | 0 | 116 | 1.67 | -0.91 | 0.09 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 5.40 | 5.60 | 6.19 | 0.00 | 0.00% | 0 | 91 | 1.49 | -0.94 | 0.06 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 6.40 | 6.60 | 7.42 | 0.00 | 0.00% | 0 | 3,000 | 2.23 | -0.96 | 0.05 | 0.00 | 4/8/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 7.40 | 7.50 | 7.89 | 0.00 | 0.00% | 0 | 34 | 1.73 | -0.98 | 0.03 | 0.00 | 4/2/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 8.40 | 8.50 | 9.15 | 0.00 | 0.00% | 0 | 38 | 1.84 | -0.98 | 0.02 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 9.40 | 9.50 | 9.86 | 0.00 | 0.00% | 0 | 30 | 1.93 | -0.99 | 0.02 | 0.00 | 4/2/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 10.40 | 10.50 | 10.85 | 0.00 | 0.00% | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 11.40 | 11.50 | 11.88 | 0.00 | 0.00% | 0 | 3,001 | 2.10 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 12.40 | 12.50 | 12.95 | 0.00 | 0.00% | 0 | 4 | 2.17 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 13.40 | 13.50 | 13.95 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 14.40 | 14.50 | 14.97 | 0.00 | 0.00% | 0 | 6 | 2.31 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:54 PM EST |