Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.14 as of 5/12/2025 7:16:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.45 | 2.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1.00 | 2.05 | 2.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1.50 | 1.60 | 1.70 | % | 0 | 0 | 1.56 | 0.97 | 0.05 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 2.00 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.90 | 0.13 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 2.50 | 0.80 | 0.95 | % | 0 | 0 | 1.18 | 0.77 | 0.22 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 3.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.63 | 0.28 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 3.50 | 0.40 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 158 | 1.21 | 0.48 | 0.30 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 4.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 86 | 1.12 | 0.36 | 0.28 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 4.50 | 0.15 | 0.25 | % | 0 | 0 | 1.22 | 0.27 | 0.24 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.19 | 0.20 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 5.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.14 | 0.16 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.10 | 0.13 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.48 | 0.07 | 0.10 | 0.00 | 5/9/2025 4:00:05 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 | 0.25 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.10 | % | 0 | 0 | 1.86 | -0.03 | 0.05 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 2.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.15 | -0.10 | 0.13 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 2.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.18 | -0.23 | 0.22 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 3.00 | 0.40 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.37 | 0.28 | -0.01 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 3.50 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.52 | 0.30 | -0.01 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 4.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.64 | 0.28 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 4.50 | 1.50 | 1.60 | % | 0 | 0 | 1.23 | -0.73 | 0.24 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.00 | 1.95 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.81 | 0.20 | 0.00 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 5.50 | 2.40 | 2.50 | % | 0 | 0 | 1.26 | -0.86 | 0.16 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.00 | 2.85 | 3.10 | % | 0 | 0 | 0.68 | -0.90 | 0.13 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.50 | 3.30 | 3.50 | % | 0 | 0 | 1.70 | -0.93 | 0.10 | 0.00 | 5/9/2025 4:00:05 PM EST |