$7.05
0.273.98%
al cierre: -
$7.11
0.060.85%
After hour: Oct 24, 7:59 PM EDT
Comments
Loading...
BigBear.ai Hldgs (NYSE:BBAI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de BigBear.ai Hldgs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para BigBear.ai Hldgs..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price6.4Oct 24, 2025
Change
0.23.23%
Bid5.3
Ask6.8
volume124
Intrest197
Strike
0.5
0.5
Last Price0.01Oct 24, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume3
Intrest1
Last Price6.36Oct 24, 2025
Change
0.498.35%
Bid4.8
Ask7.3
volume12
Intrest16
Strike
1
1
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price5.9Oct 24, 2025
Change
0.59.26%
Bid4
Ask7.4
volume7
Intrest6
Strike
1.5
1.5
Last Price0.14Sep 19, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price5Oct 24, 2025
Change
0.061.21%
Bid3.5
Ask6.9
volume19
Intrest8
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price4.51Oct 24, 2025
Change
0.397.96%
Bid3
Ask6.4
volume15
Intrest6
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price4.3Oct 24, 2025
Change
0.153.37%
Bid2.55
Ask5.6
volume6
Intrest11
Strike
3
3
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Last Price3.6Oct 24, 2025
Change
0.620%
Bid2.75
Ask3.7
volume78
Intrest38
Strike
3.5
3.5
Last Price0.11Oct 24, 2025
Change
0.08266.67%
Bid-
Ask0.25
volume1
Intrest100
Last Price3.1Oct 24, 2025
Change
0.3111.11%
Bid2.45
Ask3.4
volume36
Intrest87
Strike
4
4
Last Price0.02Oct 24, 2025
Change
0.01100%
Bid-
Ask0.05
volume5
Intrest208
Last Price2.74Oct 24, 2025
Change
0.4720.7%
Bid1.7
Ask3.4
volume4
Intrest207
Strike
4.5
4.5
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest399
Last Price2.1Oct 24, 2025
Change
0.3318.64%
Bid1.3
Ask2.6
volume68
Intrest860
Strike
5
5
Last Price0.03Oct 24, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest473
Last Price1.6Oct 24, 2025
Change
0.2821.21%
Bid0.8
Ask1.65
volume122
Intrest409
Strike
5.5
5.5
Last Price0.05Oct 24, 2025
Change
0.03150%
Bid-
Ask0.05
volume6
Intrest873
Last Price1.1Oct 24, 2025
Change
0.3241.03%
Bid0.5
Ask1.25
volume630
Intrest1573
Strike
6
6
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume170
Intrest9283
Last Price0.55Oct 24, 2025
Change
0.1641.03%
Bid0.45
Ask0.6
volume1033
Intrest4874
Strike
6.5
6.5
Last Price0.02Oct 24, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume318
Intrest3999
Last Price0.06Oct 24, 2025
Change
0.0545.45%
Bid-
Ask0.1
volume9334
Intrest8659
Strike
7
7
Last Price0.03Oct 24, 2025
Change
0.4293.33%
Bid-
Ask0.05
volume3098
Intrest4932
Last Price0.03Oct 24, 2025
Change
0.0240%
Bid-
Ask0.05
volume6762
Intrest7882
Strike
7.5
7.5
Last Price0.45Oct 24, 2025
Change
0.340%
Bid0.4
Ask0.5
volume1271
Intrest3535
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume1119
Intrest8397
Strike
8
8
Last Price0.97Oct 24, 2025
Change
0.2319.17%
Bid0.9
Ask1.05
volume995
Intrest3369
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.05
volume729
Intrest7949
Strike
8.5
8.5
Last Price1.4Oct 24, 2025
Change
0.2816.67%
Bid1.4
Ask1.9
volume163
Intrest1031
Last Price0.03Oct 24, 2025
Change
0.02200%
Bid-
Ask0.05
volume452
Intrest10120
Strike
9
9
Last Price1.89Oct 24, 2025
Change
0.3415.25%
Bid1.75
Ask2.55
volume96
Intrest213
Last Price0.03Oct 24, 2025
Change
0.0240%
Bid-
Ask0.05
volume67
Intrest5199
Strike
9.5
9.5
Last Price2.33Oct 24, 2025
Change
0.4817.08%
Bid1.65
Ask3.2
volume3
Intrest36
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1067
Intrest6340
Strike
10
10
Last Price3.34Oct 23, 2025
Change
-0%
Bid1.55
Ask3.8
volume0
Intrest5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume23
Intrest1738
Strike
10.5
10.5
Last Price4.17Oct 22, 2025
Change
-0%
Bid1.6
Ask4.9
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
0.03150%
Bid-
Ask0.05
volume44
Intrest2137
Strike
11
11
Last Price4.6Oct 22, 2025
Change
-0%
Bid2.15
Ask5.2
volume0
Intrest50
Last Price0.03Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest893
Strike
11.5
11.5
Last Price3.7Oct 20, 2025
Change
-0%
Bid3.6
Ask5.7
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.01100%
Bid-
Ask0.05
volume17
Intrest720
Strike
12
12
Last Price5.3Oct 22, 2025
Change
-0%
Bid4.1
Ask6.4
volume0
Intrest6
Last Price0.02Oct 24, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume7
Intrest366
Strike
12.5
12.5
Last Price5.5Oct 24, 2025
Change
0.23.51%
Bid3.4
Ask7
volume6
Intrest4
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest146
Strike
13
13
Last Price5.95Oct 24, 2025
Change
0.264.19%
Bid3.8
Ask7.5
volume12
Intrest0
Last Price0.15Oct 22, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Strike
13.5
13.5
Last Price6.4Oct 24, 2025
Change
-
Bid4.3
Ask8
volume6
Intrest0
Last Price0.03Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest189
Strike
14
14
Last Price7.2Oct 22, 2025
Change
-0%
Bid6
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid6.7
Ask8.9
volume0
Intrest0
Last Price0.15Oct 24, 2025
Change
0.1200%
Bid-
Ask0.05
volume3
Intrest114
Strike
15
15
Last Price7.73Oct 09, 2025
Change
-0%
Bid7
Ask9.6
volume0
Intrest10
Last Price0.03Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1129
Strike
16
16
Last Price8.78Oct 17, 2025
Change
-0%
Bid8
Ask10.6
volume0
Intrest4