Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.73 as of 6/16/2025 7:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 56 | 3.21 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 1.00 | 3.00 | 3.20 | 3.10 | +0.20 | +6.90% | 26 | 116 | 2.09 | 0.99 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 1.50 | 2.60 | 2.75 | 2.65 | +0.27 | +11.35% | 6 | 113 | 1.51 | 0.97 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 2.00 | 2.20 | 2.30 | 2.20 | +0.20 | +10.00% | 7 | 582 | 1.21 | 0.92 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 2.50 | 1.85 | 1.95 | 1.93 | +0.33 | +20.63% | 14 | 1,156 | 1.30 | 0.86 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.00 | 1.55 | 1.65 | 1.61 | +0.30 | +22.91% | 390 | 3,269 | 1.30 | 0.79 | 0.10 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.50 | 1.30 | 1.35 | 1.35 | +0.27 | +25.00% | 469 | 2,959 | 1.28 | 0.72 | 0.12 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.00 | 1.10 | 1.20 | 1.13 | +0.25 | +28.41% | 1,525 | 7,555 | 1.29 | 0.65 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.50 | 0.95 | 1.00 | 0.98 | +0.23 | +30.67% | 692 | 3,587 | 1.33 | 0.59 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 5.00 | 0.85 | 0.90 | 0.86 | +0.23 | +36.51% | 919 | 9,234 | 1.35 | 0.53 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 5.50 | 0.65 | 0.75 | 0.73 | +0.13 | +21.67% | 161 | 1,709 | 1.35 | 0.47 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | +0.13 | +26.00% | 469 | 3,571 | 1.35 | 0.43 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | +0.11 | +29.73% | 115 | 3,640 | 1.37 | 0.35 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | +0.06 | +18.75% | 196 | 1,742 | 1.39 | 0.29 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 9.00 | 0.25 | 0.35 | 0.32 | +0.05 | +18.52% | 246 | 1,934 | 1.40 | 0.25 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | +0.08 | +40.00% | 76 | 2,712 | 1.47 | 0.21 | 0.09 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 911 | 1.48 | 0.18 | 0.08 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 12.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 567 | 1.46 | 0.15 | 0.07 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 888 | 1.53 | 0.13 | 0.07 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 14.00 | 0.05 | 0.15 | 0.12 | -0.04 | -25.00% | 4 | 1,615 | 1.43 | 0.11 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 6,058 | 823 | 1.54 | 0.10 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | -0.01 | -9.10% | 2 | 140 | 1.58 | 0.09 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1,142 | 1.48 | 0.08 | 0.04 | 0.00 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 19 | 1,236 | 1.53 | 0.07 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 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 | 0.03 | 0.00 | 0.00% | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.85 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 6/16/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 675 | 1.61 | -0.03 | 0.03 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 2.00 | 0.10 | 0.15 | 0.14 | +0.01 | +7.70% | 4 | 776 | 1.30 | -0.08 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 2.50 | 0.05 | 0.30 | 0.26 | -0.06 | -18.75% | 30 | 1,550 | 1.33 | -0.14 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 627 | 2,768 | 1.34 | -0.21 | 0.10 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.50 | 0.65 | 0.75 | 0.71 | -0.11 | -13.42% | 20 | 2,274 | 1.31 | -0.28 | 0.12 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.00 | 0.95 | 1.00 | 1.00 | -0.15 | -13.05% | 495 | 1,837 | 1.30 | -0.35 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.50 | 1.25 | 1.35 | 1.31 | -0.19 | -12.67% | 288 | 964 | 1.31 | -0.41 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 5.00 | 1.60 | 1.70 | 1.75 | -0.03 | -1.69% | 59 | 521 | 1.31 | -0.47 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 5.50 | 2.00 | 2.10 | 2.18 | +0.02 | +0.93% | 50 | 487 | 1.34 | -0.53 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 6.00 | 2.40 | 2.50 | 2.56 | -0.19 | -6.91% | 42 | 2,230 | 1.35 | -0.57 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 7.00 | 3.20 | 3.40 | 3.42 | -0.07 | -2.01% | 5 | 566 | 1.36 | -0.65 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 8.00 | 4.10 | 4.30 | 4.21 | -0.32 | -7.07% | 2 | 314 | 1.39 | -0.71 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 9.00 | 5.10 | 5.20 | 5.29 | +0.15 | +2.92% | 2 | 104 | 1.46 | -0.75 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 10.00 | 6.00 | 6.10 | 6.08 | -0.21 | -3.34% | 10 | 153 | 1.48 | -0.79 | 0.09 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 11.00 | 7.00 | 7.10 | 7.15 | -0.13 | -1.79% | 2 | 51 | 1.51 | -0.82 | 0.08 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 12.00 | 7.90 | 8.10 | 8.30 | 0.00 | 0.00% | 0 | 37 | 1.45 | -0.85 | 0.07 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 13.00 | 8.90 | 9.10 | 9.12 | -0.04 | -0.44% | 4 | 24 | 1.53 | -0.87 | 0.07 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 14.00 | 9.90 | 10.00 | 9.98 | -0.19 | -1.87% | 16 | 17 | 1.50 | -0.89 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 15.00 | 10.80 | 11.00 | 10.96 | -0.26 | -2.32% | 12 | 28 | 1.54 | -0.90 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 16.00 | 11.80 | 12.00 | 11.96 | -0.26 | -2.13% | 18 | 15 | 1.77 | -0.91 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 17.00 | 12.80 | 13.00 | 13.06 | -0.14 | -1.07% | 2 | 15 | 1.82 | -0.92 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 18.00 | 13.80 | 14.00 | 13.98 | -0.20 | -1.41% | 4 | 24 | 1.88 | -0.93 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |