Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.26 as of 5/13/2025 7:07:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.65 | 2.80 | 2.75 | +0.03 | +1.11% | 6 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 1.00 | 2.20 | 2.30 | 2.31 | +0.21 | +10.00% | 3 | 39 | 7.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 1.50 | 1.65 | 1.80 | 1.80 | -0.07 | -3.75% | 2 | 69 | 5.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 2.00 | 1.20 | 1.30 | 1.25 | +0.10 | +8.70% | 27 | 923 | 3.73 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 2.50 | 0.70 | 0.80 | 0.75 | +0.08 | +11.94% | 110 | 1,110 | 2.33 | 0.96 | 0.17 | -0.01 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | +0.07 | +25.00% | 707 | 5,448 | 1.53 | 0.72 | 0.67 | -0.02 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 5,053 | 9,075 | 1.43 | 0.35 | 0.73 | -0.02 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,176 | 8,786 | 1.84 | 0.11 | 0.37 | -0.01 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 100 | 16,431 | 2.48 | 0.03 | 0.11 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 29 | 6,606 | 3.01 | 0.00 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 51 | 2,893 | 3.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,017 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,018 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,814 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 2 | 900 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,231 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,151 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/12/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 747 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 833 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/12/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/12/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 796 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:57 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 86 | 5.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,809 | 3.72 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/12/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 7 | 1,369 | 2.33 | -0.04 | 0.17 | -0.01 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 3.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 971 | 5,934 | 1.31 | -0.28 | 0.67 | -0.02 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 3.50 | 0.30 | 0.35 | 0.40 | -0.07 | -14.90% | 548 | 1,501 | 1.23 | -0.65 | 0.73 | -0.02 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 4.00 | 0.75 | 0.85 | 0.79 | -0.11 | -12.23% | 204 | 553 | 1.33 | -0.89 | 0.37 | -0.01 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 4.50 | 1.20 | 1.30 | 1.24 | -0.16 | -11.43% | 3 | 12,777 | 2.49 | -0.97 | 0.11 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 5.00 | 1.70 | 1.80 | 1.73 | -0.12 | -6.49% | 1 | 1,019 | 3.02 | -1.00 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 5.50 | 2.20 | 2.30 | 2.27 | -0.03 | -1.31% | 5 | 569 | 3.48 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 6.00 | 2.70 | 2.80 | 2.77 | -0.06 | -2.12% | 56 | 473 | 3.88 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 6.50 | 3.20 | 3.30 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 7.00 | 3.70 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 194 | 4.57 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:57 PM EST |
| 8.00 | 4.70 | 4.80 | 4.76 | 0.00 | 0.00% | 0 | 28 | 5.13 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:57 PM EST |
| 9.00 | 5.70 | 5.80 | 6.19 | 0.00 | 0.00% | 0 | 18 | 5.61 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/12/2025 3:59:57 PM EST |
| 10.00 | 6.70 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 45 | 6.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/12/2025 3:59:57 PM EST |
| 11.00 | 7.70 | 7.80 | 7.90 | 0.00 | 0.00% | 0 | 10 | 6.41 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/12/2025 3:59:57 PM EST |
| 12.00 | 8.70 | 8.80 | 9.04 | 0.00 | 0.00% | 0 | 7 | 6.74 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:57 PM EST |
| 13.00 | 9.70 | 9.80 | 9.88 | 0.00 | 0.00% | 0 | 11 | 7.04 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/12/2025 3:59:57 PM EST |
| 14.00 | 10.70 | 10.80 | 11.12 | 0.00 | 0.00% | 0 | 4 | 7.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/12/2025 3:59:57 PM EST |
| 15.00 | 11.60 | 11.80 | 11.89 | 0.00 | 0.00% | 0 | 2 | 7.57 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/12/2025 3:59:57 PM EST |
| 16.00 | 12.70 | 12.80 | 13.13 | 0.00 | 0.00% | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/12/2025 3:59:57 PM EST |
| 17.00 | 13.70 | 13.80 | 13.90 | 0.00 | 0.00% | 0 | 4 | 8.03 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/12/2025 3:59:57 PM EST |
| 18.00 | 14.70 | 14.80 | 14.90 | 0.00 | 0.00% | 0 | 3 | 8.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:57 PM EST |