Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BIGBEAR AI INC (BBAI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BBAI BIGBEAR AI INC   1.297 1.182 3.92 -0.23
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.10 1.45 1.45 0.00 557 7423  S   2.5 BBAI 0.00 0.05 0.03 0.00 94 7155  S  
BBAI 0.65 0.95 0.96 0.00 2385 6171  S   3 BBAI 0.00 0.05 0.03 0.00 103 4903  S  
BBAI 0.35 0.45 0.45 0.00 3584 7248  S   3.5 BBAI 0.00 0.05 0.05 0.00 39 4807  S  
BBAI 0.00 0.05 0.01 0.00 8038 15772  S   4 BBAI 0.05 0.10 0.09 0.00 1637 5639  S  
BBAI 0.00 0.05 0.01 0.00 2682 16863  S   4.5 BBAI 0.45 0.95 0.54 0.00 402 2903  S  
BBAI 0.00 0.05 0.01 0.00 505 20684  S   5 BBAI 0.95 1.45 1.00 0.00 105 1230  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.15 1.50 1.46 1.56 327 459  S   2.5 BBAI 0.05 0.10 0.08 0.04 152 3185  S  
BBAI 1.05 1.15 1.10 1.16 626 1792  S   3 BBAI 0.15 0.20 0.16 0.13 250 3339  S  
BBAI 0.75 0.80 0.80 0.84 831 3045  S   3.5 BBAI 0.35 0.40 0.37 0.29 536 2167  S  
BBAI 0.55 0.60 0.60 0.59 3180 14219  S   4 BBAI 0.65 0.70 0.67 0.52 1666 2464  S  
BBAI 0.40 0.45 0.45 0.41 3591 9998  S   4.5 BBAI 0.95 1.05 1.03 0.82 208 755  S  
BBAI 0.30 0.35 0.30 0.28 12977 25777  S   5 BBAI 1.35 1.50 1.45 1.17 5163 14437  S  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.55 1.75 1.60 1.80 36 2595  S   2.5 BBAI 0.15 0.25 0.18 0.08 55 1661  S  
BBAI 1.20 1.35 1.30 1.46 651 5824  S   3 BBAI 0.35 0.45 0.35 0.18 178 1547  S  
BBAI 1.00 1.10 1.03 1.17 361 11388  S   3.5 BBAI 0.60 0.65 0.61 0.34 268 1975  S  
BBAI 0.85 0.90 0.90 0.93 329 5833  S   4 BBAI 0.90 1.15 0.88 0.54 41 502  S  
BBAI 0.70 0.75 0.75 0.73 968 17003  S   4.5 BBAI 1.20 2.05 1.21 0.79 208 14894  S  
BBAI 0.50 0.60 0.60 0.58 688 4736  S   5 BBAI 1.60 1.75 1.70 1.07 211 1841  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.