BBAI Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info Stock Talk

Summer Sale until Aug 6! Get 15% off!

BIGBEARAI HOLDINGS

Mon, Jul 28

Earnings expected on 2025-08-11 in the afterhours. Expected move: ∞% (+/- $1.21)

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.482	-0.092	0	3.2	0	-0	1	143%	92%	3.12	3.34	3.08	3.08	-8	923	13	4	-	1,210	0	-			-	-	168%	-0	-0	-	0.001	0	-0.069	0.423
0.467	-0.09	0	2.631	0.003	-0	0.999	143%	45%	2.73	2.95	2.60	2.60	-10	469	11	4.5	1	316	0	0.01	0.01	0.01	0.01	100%	168%	-0.004	-0.002	0.01	0.009	0	-0.06	0.362
0.386	-0.076	0	2.15	0.019	-0.003	0.993	143%	58%	2.16	2.35	2.09	2.10	-	950	78	5	5	745	-	0.05	0.05	0.05	0.05	100%	167%	-0.02	-0.007	0.05	0.039	0	-0.044	0.254
0.247	-0.051	0.001	1.61	0.074	-0.011	0.964	143%	54%	1.61	1.80	1.56	1.61	3	557	59	5.5	55	1,132	-2	0.02	0.02	0.05	0.03	91%	168%	-0.065	-0.02	0.02	0.102	0.001	-0.021	0.107
0.216	-0.057	0.001	1.14	0.156	-0.015	0.929	117%	48%	1.16	1.45	1.00	1.14	161	1,469	616	6	203	1,714	-15	0.03	0.02	0.05	0.04	98%	123%	-0.093	-0.019	0.03	0.183	0.001	-0.041	0.156
0.068	-0.03	0.002	0.65	0.347	-0.024	0.823	100%	64%	0.72	1.04	0.61	0.65	-26	1,297	807	6.5	1,614	1,995	9	0.08	0.03	0.10	0.08	64%	93%	-0.187	-0.023	0.08	0.383	0.002	-0.035	0.077
-0.241	0.049	0.003	0.4	0.492	-0.039	0.58	107%	53%	0.41	0.66	0.30	0.40	256	2,790	5,586	7	7,331	5,855	1,080	0.25	0.15	0.35	0.26	58%	112%	-0.422	-0.041	0.25	0.47	0.003	0.051	-0.256
-0.555	0.105	0.003	0.25	0.383	-0.046	0.362	132%	64%	0.24	0.50	0.20	0.25	665	4,249	9,557	7.5	1,251	7,656	1,818	0.58	0.35	0.70	0.59	38%	116%	-0.644	-0.04	0.58	0.432	0.003	0.11	-0.518
-0.764	0.138	0.002	0.13	0.285	-0.039	0.222	141%	75%	0.15	0.33	0.10	0.13	1,551	11,561	6,978	8	737	3,872	2,449	1.03	0.75	1.07	1	38%	136%	-0.772	-0.038	1.03	0.299	0.002	0.139	-0.74
-0.908	0.154	0.002	0.05	0.205	-0.033	0.148	151%	55%	0.09	0.20	0.05	0.05	-10	10,791	3,795	8.5	13	550	29	1.49	1.46	1.55	1.51	62%	147%	-0.857	-0.031	1.49	0.206	0.002	0.159	-0.91