Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $1.49 as of 5/3/2024 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 1.00 | 0.45 | 1.00 | % | 0 | 0 | 5.42 | 0.87 | 0.32 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 1.50 | 0.15 | 0.50 | 0.15 | -0.30 | -66.67% | 20 | 9 | 1.70 | 0.58 | 0.60 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 23 | 27 | 1.50 | 0.33 | 0.55 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 2.13 | 0.17 | 0.39 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.14 | 0.09 | 0.25 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 3.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 3.91 | 0.04 | 0.14 | 0.00 | 4/29/2024 | 5/3/2024 4:00:05 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 | 3.12 | 0.00 | 0.02 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 100 | 1.39 | -0.13 | 0.32 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 1.50 | 0.00 | 0.25 | 0.21 | +0.01 | +5.00% | 1 | 26 | 1.33 | -0.42 | 0.60 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.00 | 0.55 | 0.70 | 0.60 | +0.10 | +20.00% | 5 | 5 | 1.39 | -0.67 | 0.55 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.50 | 0.10 | 2.30 | % | 0 | 0 | 0.00 | -0.83 | 0.39 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 3.00 | 0.65 | 2.85 | % | 0 | 0 | 0.00 | -0.91 | 0.25 | 0.00 | 5/3/2024 4:00:05 PM EST | |||
| 3.50 | 0.20 | 3.90 | 2.02 | % | 19 | 0 | 0.00 | -0.96 | 0.14 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |