Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.56 as of 5/13/2025 8:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 3.10 | 3.01 | +0.27 | +9.86% | 1 | 20 | 4.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 1.00 | 2.30 | 2.60 | 2.70 | +0.40 | +17.40% | 11 | 219 | 2.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 1.50 | 2.05 | 2.15 | 2.30 | +0.51 | +28.50% | 8 | 135 | 1.71 | 0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.00 | 1.55 | 1.65 | 1.60 | +0.30 | +23.08% | 472 | 1,360 | 1.53 | 0.94 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.50 | 1.00 | 1.25 | 1.20 | +0.30 | +33.34% | 44 | 2,324 | 1.43 | 0.86 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.00 | 0.80 | 0.90 | 0.95 | +0.40 | +72.73% | 1,055 | 4,716 | 1.18 | 0.75 | 0.23 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.50 | 0.60 | 0.65 | 0.65 | +0.27 | +71.06% | 1,611 | 6,116 | 1.27 | 0.61 | 0.28 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.00 | 0.40 | 0.45 | 0.43 | +0.23 | +115.00% | 7,767 | 6,507 | 1.25 | 0.48 | 0.28 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.50 | 0.30 | 0.35 | 0.34 | +0.19 | +126.67% | 1,186 | 5,571 | 1.33 | 0.37 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | +0.13 | +130.00% | 35,065 | 8,024 | 1.32 | 0.28 | 0.23 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | +0.11 | +157.15% | 1,300 | 1,623 | 1.37 | 0.22 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 204 | 3,442 | 1.37 | 0.17 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 451 | 4,787 | 1.42 | 0.10 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 184 | 4,201 | 1.49 | 0.06 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 91 | 1,731 | 1.65 | 0.04 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 7,136 | 1.79 | 0.02 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 541 | 1.91 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,699 | 2.02 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/13/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,243 | 2.11 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 250 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 4 | 4,771 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,382 | 2.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 191 | 2.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1,386 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 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 | 4.22 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 149 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 349 | 1.93 | -0.01 | 0.02 | 0.00 | 4/24/2025 | 5/13/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 710 | 1.68 | -0.06 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.50 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 70 | 1,231 | 1.28 | -0.14 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.00 | 0.25 | 0.30 | 0.25 | -0.08 | -24.25% | 134 | 2,907 | 1.25 | -0.25 | 0.23 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.50 | 0.50 | 0.55 | 0.52 | -0.10 | -16.13% | 727 | 1,523 | 1.28 | -0.39 | 0.28 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.00 | 0.80 | 0.85 | 0.77 | -0.33 | -30.00% | 52 | 1,737 | 1.26 | -0.52 | 0.28 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.50 | 1.20 | 1.25 | 1.18 | -0.29 | -19.73% | 10 | 2,046 | 1.35 | -0.63 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 1.60 | 1.70 | 1.60 | -0.24 | -13.05% | 61 | 2,322 | 1.41 | -0.72 | 0.23 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.50 | 2.05 | 2.15 | 2.32 | 0.00 | 0.00% | 0 | 588 | 1.47 | -0.78 | 0.19 | -0.01 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 2.50 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 354 | 1.49 | -0.83 | 0.16 | -0.01 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 3.40 | 3.60 | 3.30 | -0.32 | -8.84% | 2 | 676 | 1.91 | -0.90 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 8.00 | 4.40 | 4.50 | 4.42 | 0.00 | 0.00% | 0 | 116 | 1.77 | -0.94 | 0.07 | 0.00 | 4/28/2025 | 5/13/2025 3:59:56 PM EST |
| 9.00 | 5.40 | 5.50 | 6.19 | 0.00 | 0.00% | 0 | 91 | 1.96 | -0.96 | 0.05 | 0.00 | 4/4/2025 | 5/13/2025 3:59:56 PM EST |
| 10.00 | 6.40 | 6.50 | 6.81 | 0.00 | 0.00% | 0 | 3,000 | 2.12 | -0.98 | 0.03 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 11.00 | 7.40 | 7.50 | 7.89 | 0.00 | 0.00% | 0 | 34 | 2.27 | -0.99 | 0.02 | 0.00 | 4/2/2025 | 5/13/2025 3:59:56 PM EST |
| 12.00 | 8.40 | 8.50 | 9.15 | 0.00 | 0.00% | 0 | 38 | 2.41 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/13/2025 3:59:56 PM EST |
| 13.00 | 9.40 | 9.50 | 9.86 | 0.00 | 0.00% | 0 | 30 | 2.53 | -1.00 | 0.01 | 0.00 | 4/2/2025 | 5/13/2025 3:59:56 PM EST |
| 14.00 | 10.40 | 10.50 | 10.85 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 11.40 | 11.50 | 11.40 | 0.00 | 0.00% | 0 | 3,001 | 2.75 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:56 PM EST |
| 16.00 | 12.40 | 12.50 | 12.95 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |
| 17.00 | 13.40 | 13.50 | 13.95 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |
| 18.00 | 14.40 | 14.50 | 14.97 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:56 PM EST |