Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.00 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 3.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 1.50 | 2.45 | 2.55 | % | 0 | 0 | 1.85 | 0.99 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 2.00 | 2.10 | 2.10 | % | 4 | 0 | 1.23 | 0.95 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 2.50 | 1.60 | 1.70 | 1.60 | -0.04 | -2.44% | 3 | 1 | 1.29 | 0.89 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 3.00 | 1.15 | 1.35 | 1.29 | -0.06 | -4.45% | 139 | 89 | 1.17 | 0.80 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 3.50 | 0.95 | 1.05 | 1.01 | -0.07 | -6.49% | 127 | 1 | 1.25 | 0.70 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 4.00 | 0.75 | 0.85 | 0.82 | +0.01 | +1.24% | 283 | 197 | 1.29 | 0.60 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 4.50 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 34 | 58 | 1.30 | 0.51 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 0.45 | 0.55 | 0.53 | +0.01 | +1.93% | 251 | 682 | 1.32 | 0.43 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 5.50 | 0.35 | 0.45 | 0.35 | -0.10 | -22.23% | 1 | 25 | 1.33 | 0.37 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 1,070 | 2 | 1.40 | 0.31 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 43 | 10 | 1.44 | 0.23 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 2.81 | -0.01 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 40 | 10 | 2.62 | -0.05 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | % | 32 | 0 | 1.29 | -0.11 | 0.10 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 3.00 | 0.25 | 0.30 | 0.25 | -0.06 | -19.36% | 74 | 16 | 1.23 | -0.20 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 3.50 | 0.45 | 0.55 | 0.52 | % | 2,060 | 0 | 1.25 | -0.30 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 4.00 | 0.75 | 0.80 | 0.77 | +0.02 | +2.67% | 143 | 2 | 1.26 | -0.40 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 4.50 | 1.05 | 1.15 | 1.13 | % | 54 | 0 | 1.27 | -0.49 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 5.00 | 1.45 | 1.55 | 1.47 | % | 50 | 0 | 1.34 | -0.57 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 5.50 | 1.85 | 1.95 | 1.90 | % | 50 | 0 | 1.35 | -0.63 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 6.00 | 2.30 | 2.40 | 2.31 | % | 42 | 0 | 1.42 | -0.69 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 7.00 | 3.10 | 3.30 | 3.23 | +0.05 | +1.58% | 10 | 10 | 1.37 | -0.77 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |