Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $7.55 as of 10/21/2025 7:08:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.10 | 7.50 | 6.80 | 6.89 | 0.00 | 0.00% | 13.60 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 1.00 | 4.70 | 8.20 | 6.45 | 6.66 | 0.00 | 0.00% | 6.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 1.50 | 4.30 | 6.60 | 5.45 | 5.94 | 0.00 | 0.00% | 3.63 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 2.00 | 3.80 | 6.00 | 4.90 | 6.16 | 0.00 | 0.00% | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:05 PM EST |
| 2.50 | 3.30 | 5.50 | 4.40 | 4.65 | 0.00 | 0.00% | 1.76 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 3.00 | 2.80 | 5.10 | 3.95 | 4.10 | 0.00 | 0.00% | 1.32 | 0 | 7 | 9.68 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 3.50 | 3.60 | 4.30 | 3.95 | 3.84 | 0.00 | 0.00% | 1.13 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 4.00 | 3.30 | 3.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0.90 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 4.50 | 2.80 | 3.50 | 3.15 | 2.93 | 0.00 | 0.00% | 0.70 | 0 | 202 | 4.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 5.00 | 1.90 | 2.90 | 2.40 | 2.62 | 0.00 | 0.00% | 0.48 | 0 | 870 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 5.50 | 1.75 | 2.40 | 2.08 | 2.25 | 0.00 | 0.00% | 0.38 | 0 | 453 | 0.00 | 0.99 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 6.00 | 1.40 | 1.55 | 1.48 | 1.47 | 0.00 | 0.00% | 0.25 | 0 | 1,335 | 0.00 | 0.97 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 6.50 | 1.00 | 1.05 | 1.03 | 0.92 | 0.00 | 0.00% | 0.16 | 0 | 4,619 | 1.27 | 0.89 | 0.21 | -0.03 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 2,737 | 1.02 | 0.73 | 0.36 | -0.05 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 7,320 | 1.19 | 0.53 | 0.40 | -0.06 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 8,540 | 1.32 | 0.36 | 0.34 | -0.05 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8,111 | 1.38 | 0.24 | 0.26 | -0.05 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10,204 | 1.47 | 0.15 | 0.19 | -0.04 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,696 | 1.76 | 0.09 | 0.13 | -0.03 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,762 | 2.02 | 0.05 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,824 | 2.09 | 0.02 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 2.30 | 0.01 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 893 | 2.50 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 2.68 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 535 | 2.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 188 | 3.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 3.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:05 PM EST |
| 1.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 4.45 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 208 | 3.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 399 | 3.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 468 | 2.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 869 | 2.09 | -0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,909 | 1.61 | -0.03 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,712 | 1.32 | -0.11 | 0.21 | -0.03 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5,988 | 1.24 | -0.27 | 0.36 | -0.05 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 7.50 | 0.40 | 0.45 | 0.43 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 3,593 | 1.36 | -0.47 | 0.40 | -0.06 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 3,788 | 1.59 | -0.64 | 0.34 | -0.05 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 8.50 | 1.15 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 1,308 | 1.64 | -0.76 | 0.26 | -0.05 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 9.00 | 1.40 | 1.70 | 1.55 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 834 | 2.02 | -0.85 | 0.19 | -0.04 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 9.50 | 1.60 | 2.60 | 2.10 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 256 | 2.59 | -0.91 | 0.13 | -0.03 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 10.00 | 1.95 | 3.30 | 2.63 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 26 | 4.27 | -0.95 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 10.50 | 2.85 | 3.40 | 3.13 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 32 | 3.84 | -0.98 | 0.05 | -0.01 | 10/16/2025 | 10/20/2025 4:00:05 PM EST |
| 11.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 84 | 3.70 | -0.99 | 0.03 | -0.01 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 11.50 | 3.00 | 5.20 | 4.10 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.58 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 12.00 | 3.50 | 5.80 | 4.65 | 4.19 | 0.00 | 0.00% | 0.39 | 0 | 6 | 7.85 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:05 PM EST |
| 12.50 | 4.90 | 5.30 | 5.10 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 68 | 4.42 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:05 PM EST |
| 13.00 | 5.10 | 5.80 | 5.45 | 5.90 | 0.00 | 0.00% | 0.42 | 0 | 4 | 4.63 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |
| 14.00 | 6.10 | 7.20 | 6.65 | 6.85 | 0.00 | 0.00% | 0.48 | 0 | 3 | 5.03 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:05 PM EST |
| 15.00 | 7.10 | 8.20 | 7.65 | 7.73 | 0.00 | 0.00% | 0.51 | 0 | 24 | 5.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:05 PM EST |
| 16.00 | 8.10 | 8.80 | 8.45 | 8.78 | 0.00 | 0.00% | 0.53 | 0 | 5 | 5.71 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:05 PM EST |