Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.46 as of 8/22/2025 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 5.80 | 4.95 | 4.53 | 0.00 | 0.00% | 4.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 2.80 | 3.60 | 3.20 | 3.84 | 0.00 | 0.00% | 1.60 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 2.50 | 1.85 | 3.10 | 2.48 | 3.30 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.67 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 2.45 | 2.60 | 2.53 | 2.55 | +0.07 | +2.83% | 0.84 | 9 | 12 | 1.01 | 0.97 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 1.55 | 1.70 | 1.63 | 1.66 | +0.03 | +1.84% | 0.41 | 7 | 56 | 0.80 | 0.86 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 1.02 | +0.02 | +2.00% | 0.20 | 1,413 | 1,182 | 0.85 | 0.67 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.63 | +0.03 | +5.00% | 0.10 | 926 | 1,301 | 0.92 | 0.48 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 288 | 1,003 | 0.97 | 0.33 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.04 | 113 | 795 | 1.06 | 0.24 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.06 | -27.28% | 0.02 | 251 | 370 | 1.02 | 0.18 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 295 | 2,061 | 1.16 | 0.12 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.01 | +9.10% | 0.01 | 3,940 | 250 | 1.30 | 0.08 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.22 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.93 | -0.03 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.04 | 100 | 275 | 0.93 | -0.14 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.04 | -7.28% | 0.10 | 455 | 1,853 | 0.90 | -0.33 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.05 | -4.35% | 0.18 | 118 | 3,088 | 0.94 | -0.52 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 1.85 | 1.90 | 1.88 | 1.95 | +0.07 | +3.73% | 0.27 | 25 | 149 | 1.00 | -0.67 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 2.70 | 2.80 | 2.75 | 2.70 | -0.08 | -2.88% | 0.34 | 6 | 1,795 | 1.06 | -0.76 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 3.60 | 3.80 | 3.70 | 3.61 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.15 | -0.82 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 4.50 | 4.70 | 4.60 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.28 | -0.88 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 5.50 | 5.70 | 5.60 | 5.18 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.41 | -0.92 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |