Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.85 as of 6/6/2025 7:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.75 | 4.00 | 3.60 | -0.40 | -10.00% | 1 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 1.00 | 2.80 | 2.90 | 3.00 | % | 3 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 1.50 | 2.25 | 2.45 | % | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 2.00 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 96 | 9 | 1.67 | 0.95 | 0.05 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 2.50 | 1.45 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.88 | 0.11 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 3.00 | 1.10 | 1.20 | 1.20 | +0.05 | +4.35% | 20 | 13 | 1.27 | 0.78 | 0.16 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 3.50 | 0.85 | 0.95 | 0.90 | +0.05 | +5.89% | 240 | 40 | 1.38 | 0.67 | 0.19 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 4.00 | 0.70 | 0.75 | 0.73 | +0.03 | +4.29% | 282 | 405 | 1.40 | 0.57 | 0.21 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 4.50 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 39 | 95 | 1.38 | 0.48 | 0.21 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 5.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 25 | 34 | 1.43 | 0.40 | 0.20 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 5.50 | 0.30 | 0.40 | 0.40 | +0.07 | +21.22% | 4 | 9 | 1.42 | 0.34 | 0.18 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 6.00 | 0.25 | 0.35 | 0.32 | -0.03 | -8.58% | 214 | 2 | 1.48 | 0.29 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 6.50 | 0.20 | 0.30 | 0.20 | % | 10 | 0 | 1.50 | 0.24 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 7.00 | 0.05 | 0.25 | 0.20 | % | 2 | 0 | 1.56 | 0.21 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 7.50 | 0.10 | 0.20 | % | 0 | 0 | 1.46 | 0.18 | 0.12 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.16 | % | 4 | 0 | 1.55 | 0.16 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 8.50 | 0.10 | 0.20 | 0.15 | % | 1 | 0 | 1.64 | 0.13 | 0.10 | 0.00 | 6/6/2025 | 6/6/2025 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 | 0.05 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 1.60 | -0.05 | 0.05 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 2.50 | 0.10 | 0.15 | % | 0 | 0 | 1.24 | -0.12 | 0.11 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 3.00 | 0.25 | 0.30 | 0.25 | -0.07 | -21.88% | 2 | 15 | 1.24 | -0.22 | 0.16 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 3.50 | 0.50 | 0.55 | 0.55 | -0.02 | -3.51% | 22 | 10 | 1.30 | -0.33 | 0.19 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 4.00 | 0.75 | 0.90 | 0.80 | +0.02 | +2.57% | 20 | 5 | 1.33 | -0.43 | 0.21 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 4.50 | 1.10 | 1.25 | 1.15 | +0.05 | +4.55% | 8 | 2 | 1.36 | -0.52 | 0.21 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 5.00 | 1.50 | 1.85 | % | 0 | 0 | 1.37 | -0.60 | 0.20 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 5.50 | 1.90 | 2.05 | % | 0 | 0 | 1.42 | -0.66 | 0.18 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 6.00 | 2.35 | 2.50 | 2.40 | -0.05 | -2.05% | 2 | 10 | 1.42 | -0.71 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 6.50 | 2.80 | 2.95 | 2.78 | % | 2 | 0 | 1.50 | -0.76 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 7.00 | 3.20 | 3.40 | 3.28 | +0.03 | +0.93% | 2 | 2 | 1.42 | -0.79 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 7.50 | 3.70 | 3.90 | 3.68 | 0.00 | 0.00% | 6 | 2 | 1.52 | -0.82 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 8.00 | 4.20 | 4.40 | 4.20 | % | 20 | 0 | 1.62 | -0.84 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 8.50 | 4.70 | 4.80 | 4.74 | +0.06 | +1.29% | 10 | 1 | 1.56 | -0.87 | 0.10 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |