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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 7.10 | 5.20 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.00 | 2.50 | 6.60 | 4.55 | 5.06 | % | 4.55 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 1.50 | 1.85 | 6.10 | 3.98 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 2.15 | 3.60 | 2.88 | % | 1.44 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.50 | 1.50 | 3.10 | 2.30 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 3.00 | 2.40 | 3.00 | 2.70 | % | 0.90 | 0 | 0 | 1.34 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 3.50 | 1.95 | 2.10 | 2.03 | % | 0.58 | 0 | 0 | 1.22 | 0.95 | 0.06 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 4.00 | 1.30 | 2.15 | 1.73 | 1.66 | % | 0.43 | 5 | 0 | 1.06 | 0.89 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 4.50 | 1.15 | 1.30 | 1.23 | % | 0.27 | 0 | 0 | 0.87 | 0.79 | 0.17 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.90 | 0.95 | 0.93 | 0.95 | -0.05 | -5.00% | 0.19 | 23 | 1 | 0.90 | 0.68 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 0.65 | 0.70 | 0.68 | 0.70 | 0.00 | 0.00% | 0.12 | 95 | 59 | 0.90 | 0.56 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.06 | -10.72% | 0.08 | 162 | 2 | 0.93 | 0.46 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 73 | 1 | 0.96 | 0.37 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.25 | % | 0.04 | 70 | 0 | 0.97 | 0.29 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.12 | -41.38% | 0.03 | 4 | 50 | 0.97 | 0.23 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.18 | % | 0.01 | 16 | 0 | 1.10 | 0.18 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.30 | 0.14 | 0.11 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.30 | 0.11 | 0.10 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 1 | 0 | 1.28 | 0.09 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.07 | 0.06 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.43 | 0.05 | 0.05 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.72 | 0.03 | 0.04 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.45 | 0.73 | % | 1.46 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.38 | % | 0.13 | 1 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 1.50 | 0.00 | 1.25 | 0.63 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | 5.49 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 0 | 3.98 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | 0.09 | % | 0.07 | 1 | 0 | 2.03 | -0.05 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.02 | 4 | 0 | 1.00 | -0.11 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.93 | -0.21 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.04 | -8.89% | 0.08 | 110 | 11 | 0.88 | -0.32 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | 0.65 | -0.04 | -5.80% | 0.13 | 73 | 3 | 0.96 | -0.44 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.95 | 1.10 | 1.03 | 1.02 | % | 0.17 | 4 | 0 | 0.98 | -0.54 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 6.50 | 1.30 | 1.45 | 1.38 | 1.34 | % | 0.21 | 16 | 0 | 0.98 | -0.63 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 7.00 | 1.70 | 1.90 | 1.80 | 1.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.03 | -0.71 | 0.19 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 7.50 | 2.15 | 2.30 | 2.23 | % | 0.30 | 0 | 0 | 1.05 | -0.77 | 0.16 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 8.00 | 2.60 | 2.80 | 2.70 | % | 0.34 | 0 | 0 | 1.11 | -0.82 | 0.14 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 8.50 | 3.00 | 3.30 | 3.15 | % | 0.37 | 0 | 0 | 1.37 | -0.86 | 0.11 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 9.00 | 3.50 | 3.70 | 3.60 | % | 0.40 | 0 | 0 | 1.48 | -0.89 | 0.10 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 9.50 | 4.00 | 4.20 | 4.10 | % | 0.43 | 0 | 0 | 1.37 | -0.91 | 0.08 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 4.50 | 4.70 | 4.60 | % | 0.46 | 0 | 0 | 1.46 | -0.93 | 0.06 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.50 | 5.00 | 5.20 | 5.10 | % | 0.49 | 0 | 0 | 2.24 | -0.95 | 0.05 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 11.00 | 5.50 | 5.70 | 5.60 | % | 0.51 | 0 | 0 | 1.61 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST |