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 | 2.60 | 3.90 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 1.00 | 2.30 | 2.75 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 1.50 | 2.05 | 2.30 | 2.30 | % | 1 | 0 | 1.85 | 0.99 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 2.00 | 1.70 | 1.85 | 1.85 | -0.10 | -5.13% | 10 | 20 | 1.59 | 0.95 | 0.06 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 2.50 | 1.30 | 1.45 | % | 0 | 0 | 1.25 | 0.87 | 0.13 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 3.00 | 1.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 104 | 1.52 | 0.76 | 0.18 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 3.50 | 0.70 | 0.95 | 0.80 | -0.10 | -11.12% | 62 | 24 | 1.30 | 0.64 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 0.60 | 0.75 | 0.62 | -0.08 | -11.43% | 306 | 170 | 1.53 | 0.54 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 41 | 4 | 1.40 | 0.45 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | -0.07 | -15.56% | 471 | 38 | 1.38 | 0.37 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 0.20 | 0.40 | 0.37 | +0.02 | +5.72% | 104 | 2 | 1.36 | 0.31 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | % | 3 | 0 | 1.39 | 0.26 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 6.50 | 0.15 | 0.45 | % | 0 | 0 | 1.48 | 0.21 | 0.15 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.18 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.05 | 0.20 | % | 0 | 0 | 1.53 | 0.15 | 0.12 | -0.01 | 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 | 6.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 3.84 | -0.01 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | -0.05 | 0.06 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 2.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.26 | -0.13 | 0.13 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 3.00 | 0.25 | 0.35 | 0.29 | % | 23 | 0 | 1.23 | -0.24 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 3.50 | 0.50 | 0.70 | 0.56 | +0.01 | +1.82% | 17 | 1 | 1.26 | -0.36 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 0.80 | 0.95 | 0.88 | +0.13 | +17.34% | 2 | 3 | 1.31 | -0.46 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 1.15 | 1.50 | % | 0 | 0 | 1.32 | -0.55 | 0.22 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 1.55 | 1.75 | % | 0 | 0 | 1.35 | -0.63 | 0.20 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 1.95 | 2.15 | % | 0 | 0 | 1.43 | -0.69 | 0.19 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 2.40 | 2.60 | % | 0 | 0 | 1.48 | -0.74 | 0.17 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 6.50 | 2.90 | 3.10 | % | 0 | 0 | 1.55 | -0.79 | 0.15 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 3.30 | 3.70 | % | 0 | 0 | 1.36 | -0.82 | 0.13 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 3.80 | 4.00 | % | 0 | 0 | 1.45 | -0.85 | 0.12 | -0.01 | 6/13/2025 3:59:55 PM EST |