Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.64 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 3.40 | 3.43 | +0.79 | +29.93% | 6 | 8 | 3.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 1.50 | 2.80 | 2.90 | 3.10 | +0.80 | +34.79% | 2 | 11 | 2.45 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 2.00 | 2.35 | 2.45 | 2.50 | +0.70 | +38.89% | 133 | 44 | 1.87 | 0.96 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 2.50 | 1.90 | 2.00 | 2.14 | +0.74 | +52.86% | 100 | 151 | 1.42 | 0.91 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 3.00 | 1.55 | 1.70 | 1.65 | +0.53 | +47.33% | 391 | 1,363 | 1.41 | 0.84 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 3.50 | 1.30 | 1.40 | 1.45 | +0.60 | +70.59% | 143 | 970 | 1.48 | 0.76 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 4.00 | 1.05 | 1.15 | 1.10 | +0.40 | +57.15% | 1,823 | 1,322 | 1.50 | 0.69 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 4.50 | 0.90 | 0.95 | 0.93 | +0.35 | +60.35% | 615 | 320 | 1.51 | 0.61 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 0.75 | 0.80 | 0.76 | +0.32 | +72.73% | 1,665 | 1,016 | 1.51 | 0.54 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 5.50 | 0.60 | 0.70 | 0.73 | +0.37 | +102.78% | 184 | 467 | 1.54 | 0.47 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 0.55 | 0.60 | 0.57 | +0.26 | +83.88% | 3,648 | 7,512 | 1.57 | 0.42 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 3.98 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 108 | 1.74 | -0.04 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 2.50 | 0.10 | 0.15 | 0.11 | -0.39 | -78.00% | 88 | 243 | 1.43 | -0.09 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 3.00 | 0.25 | 0.30 | 0.28 | -0.11 | -28.21% | 30 | 754 | 1.48 | -0.16 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 3.50 | 0.45 | 0.50 | 0.45 | -0.17 | -27.42% | 306 | 324 | 1.45 | -0.24 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 4.00 | 0.70 | 0.75 | 0.70 | -0.25 | -26.32% | 275 | 136 | 1.51 | -0.31 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 4.50 | 1.00 | 1.10 | 1.00 | -0.12 | -10.72% | 88 | 5 | 1.49 | -0.39 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | -0.36 | -20.46% | 63 | 25 | 1.53 | -0.46 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 5.50 | 1.75 | 1.85 | 1.70 | -0.46 | -21.30% | 35 | 21 | 1.53 | -0.53 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 2.15 | 2.25 | 2.15 | -0.50 | -18.87% | 6 | 7 | 1.56 | -0.58 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |