Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.72 as of 6/13/2025 8:57:22 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 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 1.00 | 2.20 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 1.50 | 2.15 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 31 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 2.00 | 1.65 | 1.75 | 1.80 | 0.00 | 0.00% | 1 | 49 | 2.14 | 0.99 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 2.50 | 1.20 | 1.30 | 1.25 | -0.20 | -13.80% | 62 | 67 | 1.50 | 0.94 | 0.11 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 3.00 | 0.75 | 0.90 | 0.83 | -0.12 | -12.64% | 113 | 459 | 1.15 | 0.82 | 0.25 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 3.50 | 0.50 | 0.55 | 0.50 | -0.14 | -21.88% | 43 | 307 | 1.22 | 0.64 | 0.35 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 0.30 | 0.35 | 0.35 | -0.05 | -12.50% | 476 | 8,178 | 1.26 | 0.46 | 0.36 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 442 | 2,090 | 1.38 | 0.33 | 0.31 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | -0.02 | -11.77% | 48 | 890 | 1.34 | 0.24 | 0.25 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 44 | 360 | 1.46 | 0.17 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 89 | 518 | 1.55 | 0.12 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 2 | 340 | 1.72 | 0.09 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 280 | 1.71 | 0.06 | 0.09 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.84 | 0.04 | 0.07 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.97 | 0.03 | 0.05 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.03 | % | 10 | 0 | 1.97 | -0.01 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 2.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 114 | 1.38 | -0.06 | 0.11 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 3.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 36 | 506 | 1.22 | -0.18 | 0.25 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 3.50 | 0.25 | 0.30 | 0.25 | -0.01 | -3.85% | 6,807 | 1,343 | 1.11 | -0.36 | 0.35 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 0.55 | 0.60 | 0.60 | +0.08 | +15.39% | 71 | 572 | 1.16 | -0.54 | 0.36 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 0.95 | 1.05 | 0.87 | +0.02 | +2.36% | 12 | 43 | 1.35 | -0.67 | 0.31 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 1.35 | 1.45 | 1.36 | +0.06 | +4.62% | 5 | 13 | 1.31 | -0.76 | 0.25 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 1.80 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.83 | 0.20 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 2.30 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.88 | 0.16 | -0.01 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 2.75 | 2.90 | 2.83 | -0.06 | -2.08% | 5 | 5 | 1.79 | -0.91 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 2.20 | -0.94 | 0.09 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.36 | -0.96 | 0.07 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 4.20 | 4.40 | 4.08 | 0.00 | 0.00% | 0 | 3 | 2.50 | -0.97 | 0.05 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |