Comments
Loading...
BigBear.ai Hldgs (BBAI) ForecastNewsEarnings
BigBear.ai Hldgs (BBAI) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestBigBear.ai Hldgs (NYSE:BBAI) Stock, Option Chain
Option chain shows key data for BigBear.ai Hldgs's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for BigBear.ai Hldgs.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price3.64Mar 05, 2025
Change
0.5713.54%
Bid3.5
Ask3.6
volume1
Intrest17
Strike
1
1
Last Price0.17Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid3
Ask3.1
volume0
Intrest0
Strike
1.5
1.5
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price2.5Mar 05, 2025
Change
0.010.4%
Bid2.5
Ask2.6
volume4
Intrest54
Strike
2
2
Last Price0.06Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price2.3Mar 04, 2025
Change
00%
Bid2
Ask2.1
volume0
Intrest5
Strike
2.5
2.5
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price1.55Mar 05, 2025
Change
0.1910.92%
Bid1.5
Ask1.6
volume10
Intrest22
Strike
3
3
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Last Price1.15Mar 05, 2025
Change
0.320.69%
Bid1
Ask1.1
volume161
Intrest225
Strike
3.5
3.5
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume126
Intrest4072
Last Price0.75Mar 05, 2025
Change
0.111.76%
Bid0.6
Ask0.7
volume498
Intrest534
Strike
4
4
Last Price0.11Mar 05, 2025
Change
0.0110%
Bid0.1
Ask0.15
volume526
Intrest2337
Last Price0.41Mar 05, 2025
Change
0.0714.58%
Bid0.35
Ask0.45
volume1047
Intrest1141
Strike
4.5
4.5
Last Price0.32Mar 05, 2025
Change
0.0623.08%
Bid0.3
Ask0.35
volume698
Intrest2022
Last Price0.2Mar 05, 2025
Change
0.0520%
Bid0.2
Ask0.25
volume2431
Intrest4046
Strike
5
5
Last Price0.7Mar 05, 2025
Change
0.1527.27%
Bid0.65
Ask0.7
volume548
Intrest3133
Last Price0.11Mar 05, 2025
Change
0.0531.25%
Bid0.1
Ask0.15
volume1555
Intrest4041
Strike
5.5
5.5
Last Price1.07Mar 05, 2025
Change
0.1516.3%
Bid1.05
Ask1.15
volume50
Intrest767
Last Price0.06Mar 05, 2025
Change
0.0440%
Bid0.05
Ask0.1
volume1499
Intrest6655
Strike
6
6
Last Price1.5Mar 05, 2025
Change
0.17.14%
Bid1.5
Ask1.6
volume41
Intrest619
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume581
Intrest4478
Strike
6.5
6.5
Last Price1.97Mar 05, 2025
Change
0.179.44%
Bid1.95
Ask2
volume27
Intrest636
Last Price0.03Mar 05, 2025
Change
0.0240%
Bid-
Ask0.05
volume162
Intrest4755
Strike
7
7
Last Price2.45Mar 05, 2025
Change
0.198.41%
Bid2.4
Ask2.55
volume36
Intrest1579
Last Price0.03Mar 05, 2025
Change
0.0125%
Bid-
Ask0.05
volume48
Intrest2141
Strike
7.5
7.5
Last Price2.86Mar 05, 2025
Change
0.3112.16%
Bid2.9
Ask3.1
volume24
Intrest524
Last Price0.04Mar 05, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest4201
Strike
8
8
Last Price3.4Mar 05, 2025
Change
0.3110.03%
Bid3.4
Ask3.5
volume27
Intrest635
Last Price0.03Mar 05, 2025
Change
0.0240%
Bid-
Ask0.05
volume29
Intrest1484
Strike
8.5
8.5
Last Price3.9Mar 05, 2025
Change
0.154%
Bid3.9
Ask4.1
volume25
Intrest361
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2455
Strike
9
9
Last Price4.4Mar 05, 2025
Change
0.24.76%
Bid4.4
Ask4.6
volume10
Intrest410
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1007
Strike
9.5
9.5
Last Price4.7Mar 04, 2025
Change
00%
Bid4.9
Ask5.1
volume0
Intrest187
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest3683
Strike
10
10
Last Price4.6Mar 03, 2025
Change
00%
Bid5.4
Ask5.5
volume0
Intrest195
Last Price0.04Mar 05, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume4
Intrest729
Strike
10.5
10.5
Last Price5.2Feb 28, 2025
Change
00%
Bid5.9
Ask6.1
volume0
Intrest8
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest483
Strike
11
11
Last Price5.8Mar 04, 2025
Change
00%
Bid5.8
Ask6.6
volume0
Intrest24
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid5.5
Ask8
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest1095
Strike
12
12
Last Price5.9Feb 24, 2025
Change
00%
Bid6.9
Ask7.8
volume0
Intrest31
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest34
Strike
12.5
12.5
Last Price6.4Feb 24, 2025
Change
00%
Bid7.8
Ask8.1
volume0
Intrest4
Last Price0.05Mar 05, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest451
Strike
13
13
Last Price6.9Feb 24, 2025
Change
00%
Bid8.4
Ask8.5
volume0
Intrest8
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest419
Strike
14
14
Last Price5.5Feb 18, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest0
Last Price0.07Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest611
Strike
15
15
Last Price6.4Feb 18, 2025
Change
00%
Bid10.3
Ask10.6
volume0
Intrest1
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Strike
16
16
Last Price8.4Feb 21, 2025
Change
00%
Bid11.3
Ask11.6
volume0
Intrest3
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest261
Strike
17
17
Last Price7.5Feb 13, 2025
Change
00%
Bid12.2
Ask12.6
volume0
Intrest2
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
17.5
17.5
Last Price-
Change
-
Bid12.8
Ask13.1
volume0
Intrest0
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2267
Strike
18
18
Last Price13.4Mar 04, 2025
Change
00%
Bid13.3
Ask13.9
volume0
Intrest2