Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.80 as of 6/27/2025 2:57:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 5.40 | 5.00 | +0.42 | +9.17% | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 1.00 | 4.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 9 | 5.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 1.50 | 4.20 | 4.40 | 2.44 | 0.00 | 0.00% | 0 | 24 | 3.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 2:58:56 PM EST |
| 2.00 | 3.70 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 27 | 3.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:58:56 PM EST |
| 2.50 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 66 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 3.00 | 2.75 | 2.85 | 2.89 | +0.04 | +1.41% | 3 | 397 | 2.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 3.50 | 2.30 | 2.35 | 2.25 | 0.00 | 0.00% | 31 | 242 | 1.61 | 0.99 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 4.00 | 1.80 | 1.90 | 1.83 | +0.03 | +1.67% | 114 | 1,847 | 1.55 | 0.95 | 0.09 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 4.50 | 1.35 | 1.45 | 1.25 | -0.20 | -13.80% | 339 | 1,953 | 1.22 | 0.86 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 5.00 | 1.00 | 1.05 | 0.94 | -0.09 | -8.74% | 545 | 2,465 | 1.21 | 0.74 | 0.24 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 5.50 | 0.70 | 0.75 | 0.73 | 0.00 | 0.00% | 1,060 | 1,839 | 1.30 | 0.59 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 6.00 | 0.45 | 0.55 | 0.51 | -0.02 | -3.78% | 3,133 | 1,705 | 1.39 | 0.46 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 536 | 675 | 1.40 | 0.34 | 0.25 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 7.00 | 0.25 | 0.30 | 0.25 | -0.02 | -7.41% | 571 | 1,990 | 1.42 | 0.25 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 7.50 | 0.15 | 0.25 | 0.19 | +0.02 | +11.77% | 1,332 | 426 | 1.51 | 0.18 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 243 | 547 | 1.53 | 0.13 | 0.14 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 55 | 449 | 1.58 | 0.10 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 104 | 25 | 1.63 | 0.07 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 9.50 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 94 | 1 | 1.76 | 0.05 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 67 | 140 | 1.74 | 0.03 | 0.05 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 2.15 | 0.02 | 0.03 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | 0.01 | 0.02 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 11.50 | 0.00 | 0.45 | % | 0 | 0 | 3.60 | 0.01 | 0.01 | 0.00 | 6/27/2025 2:58:56 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 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 2:58:56 PM EST |
| 1.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:56 PM EST |
| 1.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 6.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:58:56 PM EST |
| 2.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 7 | 4.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 2:58:56 PM EST |
| 2.50 | 0.00 | 0.10 | 0.07 | +0.04 | +133.34% | 1 | 134 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 27 | 666 | 2.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 68 | 2,374 | 1.71 | -0.01 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 68 | 1,112 | 1.31 | -0.05 | 0.09 | 0.00 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 4.50 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 347 | 771 | 1.17 | -0.14 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 5.00 | 0.15 | 0.25 | 0.25 | +0.01 | +4.17% | 1,129 | 506 | 1.17 | -0.26 | 0.24 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 5.50 | 0.40 | 0.45 | 0.42 | -0.03 | -6.67% | 865 | 1,053 | 1.21 | -0.41 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 6.00 | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 704 | 189 | 1.30 | -0.54 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 6.50 | 1.00 | 1.10 | 1.04 | -0.01 | -0.96% | 199 | 219 | 1.30 | -0.66 | 0.25 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 7.00 | 1.40 | 1.50 | 1.45 | +0.04 | +2.84% | 7 | 7 | 1.38 | -0.75 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 7.50 | 1.80 | 1.90 | 1.97 | +0.05 | +2.61% | 23 | 15 | 1.37 | -0.82 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 8.00 | 2.25 | 2.40 | 2.29 | -0.04 | -1.72% | 3 | 11 | 1.47 | -0.87 | 0.14 | -0.01 | 6/27/2025 | 6/27/2025 2:58:56 PM EST |
| 8.50 | 2.75 | 2.85 | % | 0 | 0 | 1.41 | -0.90 | 0.11 | -0.01 | 6/27/2025 2:58:56 PM EST | |||
| 9.00 | 3.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 5 | 2.01 | -0.93 | 0.08 | -0.01 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 9.50 | 3.70 | 3.80 | 3.77 | 0.00 | 0.00% | 0 | 28 | 2.16 | -0.95 | 0.06 | -0.01 | 6/26/2025 | 6/27/2025 2:58:56 PM EST |
| 10.00 | 4.20 | 4.30 | % | 0 | 0 | 2.30 | -0.97 | 0.05 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 10.50 | 4.60 | 4.80 | % | 0 | 0 | 2.44 | -0.98 | 0.03 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 11.00 | 5.10 | 5.30 | % | 0 | 0 | 2.56 | -0.99 | 0.02 | 0.00 | 6/27/2025 2:58:56 PM EST | |||
| 11.50 | 5.60 | 5.80 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 6/27/2025 2:58:56 PM EST |