Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BBAI BIGBEAR AI INC   1.824 1.080 2.61 -0.22

 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.00 1.20 1.16 1.12 103 1697  S   1.5 BBAI 0.00 0.05 0.03 0.00 27 4810  S  
BBAI 0.65 0.75 0.72 0.65 809 10634  S   2 BBAI 0.05 0.15 0.06 0.03 361 4048  S  
BBAI 0.40 0.45 0.45 0.29 2932 7137  S   2.5 BBAI 0.25 0.35 0.30 0.16 1615 2164  S  
BBAI 0.25 0.30 0.25 0.10 14948 9274  S   3 BBAI 0.55 0.75 0.70 0.47 417 230  S  
BBAI 0.15 0.25 0.15 0.03 2901 5437  S   3.5 BBAI 0.85 1.10 1.20 0.89 2 13  S  
 
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 1.15 1.25 1.14 1.22 224 2353  S   1.5 BBAI 0.05 0.10 0.10 0.01 56 2071  S  
BBAI 0.75 0.90 0.83 0.82 256 10030  S   2 BBAI 0.20 0.30 0.22 0.08 291 1440  S  
BBAI 0.60 0.65 0.60 0.51 1893 11486  S   2.5 BBAI 0.45 0.60 0.51 0.25 83 4069  S  
BBAI 0.40 0.45 0.40 0.30 2566 9723  S   3 BBAI 0.85 0.95 0.85 0.51 44 1244  S  
BBAI 0.30 0.35 0.35 0.18 648 5333  S   3.5 BBAI 1.15 1.35 1.22 0.85 2 109  S  
BBAI 0.25 0.30 0.20 0.10 623 8024  S   4 BBAI 1.30 2.30 1.80 1.24 0 52  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 1.10 1.35 1.34 1.61 21 485  S   1.5 BBAI 0.00 0.30 0.30 0.02 1 1043  S  
BBAI 0.95 1.15 1.05 1.32 1560 1488  S   2 BBAI 0.35 0.50 0.40 0.07 57 249  S  
BBAI 0.75 0.90 0.85 1.07 1241 2094  S   2.5 BBAI 0.65 0.80 0.74 0.16 59 33  S  
BBAI 0.65 0.75 0.73 0.86 1055 2405  S   3 BBAI 1.00 1.20 1.09 0.29 12 36  S  
BBAI 0.60 0.65 0.65 0.69 526 1418  S   3.5 BBAI 1.20 1.55 1.35 0.46 0 12  S  
BBAI 0.50 0.55 0.55 0.56 1619 3959  S   4 BBAI 1.75 2.00 1.70 0.67 1 10  S  


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


Data Provided by HistoricalOptionData.com
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.