Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $1.70 as of 4/26/2024 8:49:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.55 | 2.05 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:46 PM EST |
| 1.00 | 0.45 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:46 PM EST |
| 1.50 | 0.10 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 342 | 2.29 | 0.70 | 0.87 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 2.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,216 | 1.87 | 0.26 | 0.78 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 2.50 | 0.07 | 0.30 | 0.00 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 168 | 3.92 | 0.01 | 0.08 | 0.00 | 4/16/2024 | 4/25/2024 3:59:46 PM EST |
| 3.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 6.81 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/25/2024 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.12 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:46 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:46 PM EST |
| 1.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,676 | 1.49 | -0.30 | 0.87 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 2.00 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 46 | 1.53 | -0.74 | 0.78 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 2.50 | 0.70 | 2.75 | 0.92 | 0.00 | 0.00% | 0 | 59 | 0.00 | -0.93 | 0.30 | 0.00 | 4/17/2024 | 4/25/2024 3:59:46 PM EST |
| 3.00 | 0.60 | 2.20 | 1.37 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.08 | 0.00 | 4/18/2024 | 4/25/2024 3:59:46 PM EST |
| 3.50 | 0.95 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 25 | 0.00 | -1.00 | 0.01 | 0.00 | 4/10/2024 | 4/25/2024 3:59:46 PM EST |
| 4.00 | 1.50 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:46 PM EST |