Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.05 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.40 | 2.60 | 2.47 | -0.28 | -10.19% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 1.25 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 10 | 6.65 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 1.35 | 1.60 | 1.50 | -0.15 | -9.10% | 1 | 7 | 4.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 0.85 | 1.10 | 1.05 | -0.15 | -12.50% | 25 | 82 | 3.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 62 | 109 | 1.59 | 0.90 | 0.46 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 757 | 3,131 | 1.45 | 0.55 | 0.75 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 373 | 7,712 | 1.36 | 0.24 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 235 | 5,748 | 1.77 | 0.09 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 12 | 1,326 | 2.23 | 0.02 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 803 | 2.62 | 0.01 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 563 | 2.95 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 4 | 607 | 3.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,711 | 3.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 411 | 3.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 441 | 3.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,789 | 4.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 540 | 4.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 61 | 104 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 245 | 663 | 1.87 | -0.10 | 0.46 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 867 | 1,988 | 1.09 | -0.45 | 0.75 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 286 | 585 | 1.10 | -0.76 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.95 | 1.00 | 1.00 | +0.02 | +2.05% | 20 | 260 | 1.78 | -0.91 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 1.40 | 1.50 | 1.45 | +0.15 | +11.54% | 25 | 91 | 1.23 | -0.98 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 1.90 | 2.00 | 2.05 | +0.20 | +10.82% | 1 | 162 | 1.54 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 2.40 | 2.50 | 2.45 | +0.06 | +2.51% | 1 | 56 | 1.81 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 2.90 | 3.00 | 2.98 | 0.00 | 0.00% | 23 | 121 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 3.40 | 3.50 | 3.48 | 0.00 | 0.00% | 0 | 75 | 2.30 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 3.70 | 4.20 | 4.05 | +0.20 | +5.20% | 5 | 97 | 5.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 4.40 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 4.90 | 5.00 | 4.95 | +0.45 | +10.00% | 1 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 5.40 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 5.90 | 6.00 | 5.85 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 6.40 | 6.50 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 6.90 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 7.40 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 7.90 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.50 | 8.40 | 8.50 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 8.90 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 9.40 | 9.50 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 9.90 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.50 | 10.30 | 10.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 10.90 | 11.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 11.90 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 12.90 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 13.90 | 14.00 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 14.40 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 14.90 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |