Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.78 as of 10/28/2025 8:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.60 | 7.20 | 5.40 | 5.37 | 0.00 | 0.00% | 3.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:58 PM EST |
| 2.00 | 4.30 | 6.90 | 5.60 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.50 | 4.00 | 4.90 | 4.45 | % | 1.78 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 3.00 | 3.50 | 4.50 | 4.00 | 3.92 | 0.00 | 0.00% | 1.33 | 0 | 5 | 5.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 3.50 | 3.00 | 4.00 | 3.50 | 3.53 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.66 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 4.00 | 2.05 | 3.60 | 2.83 | 3.11 | 0.00 | 0.00% | 0.71 | 0 | 4 | 4.27 | 0.99 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 4.50 | 1.85 | 3.20 | 2.53 | 3.00 | +0.35 | +13.21% | 0.56 | 1 | 16 | 3.91 | 0.96 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 5.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.50 | -20.84% | 0.38 | 70 | 109 | 1.57 | 0.91 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 5.50 | 1.40 | 1.85 | 1.63 | 1.50 | -0.25 | -14.29% | 0.30 | 23 | 45 | 1.48 | 0.83 | 0.14 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 6.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.30 | -20.00% | 0.20 | 214 | 122 | 1.32 | 0.73 | 0.18 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 6.50 | 0.85 | 0.95 | 0.90 | 0.93 | -0.22 | -19.13% | 0.14 | 155 | 295 | 1.28 | 0.62 | 0.20 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.00 | 0.70 | 0.75 | 0.73 | 0.73 | -0.17 | -18.89% | 0.10 | 399 | 1,688 | 1.37 | 0.52 | 0.20 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.50 | 0.55 | 0.60 | 0.58 | 0.60 | -0.09 | -13.05% | 0.08 | 953 | 1,320 | 1.43 | 0.44 | 0.19 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.06 | -11.33% | 0.06 | 598 | 1,506 | 1.50 | 0.37 | 0.17 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.03 | -7.50% | 0.04 | 267 | 1,068 | 1.53 | 0.31 | 0.16 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.05 | -14.29% | 0.04 | 890 | 2,764 | 1.61 | 0.27 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 9.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.03 | 151 | 755 | 1.66 | 0.23 | 0.12 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 614 | 1,239 | 1.69 | 0.20 | 0.11 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.01 | +4.77% | 0.02 | 148 | 214 | 1.75 | 0.17 | 0.10 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 24 | 448 | 1.73 | 0.16 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 94 | 152 | 1.82 | 0.13 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 161 | 291 | 1.84 | 0.12 | 0.07 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.01 | 0.10 | 0.06 | -0.01 | 10/23/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 4 | 88 | 2.02 | 0.09 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 24 | 1.96 | 0.07 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 157 | 195 | 2.09 | 0.06 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.44 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 10/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.92 | -0.01 | 0.02 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | -0.04 | 0.05 | -0.01 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.03 | +50.00% | 0.02 | 2,303 | 451 | 1.24 | -0.09 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.03 | 237 | 791 | 1.18 | -0.17 | 0.14 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.06 | 292 | 1,242 | 1.29 | -0.27 | 0.18 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 6.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.09 | 209 | 1,007 | 1.31 | -0.38 | 0.20 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.92 | +0.16 | +21.06% | 0.13 | 325 | 1,373 | 1.36 | -0.48 | 0.20 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.50 | 1.20 | 1.30 | 1.25 | 1.30 | +0.30 | +30.00% | 0.17 | 57 | 793 | 1.41 | -0.56 | 0.19 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.30 | +22.23% | 0.21 | 29 | 483 | 1.49 | -0.63 | 0.17 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.50 | 2.00 | 2.50 | 2.25 | 2.05 | +0.23 | +12.64% | 0.26 | 49 | 144 | 1.87 | -0.69 | 0.16 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 2.45 | 2.60 | 2.53 | 2.35 | +0.25 | +11.91% | 0.28 | 20 | 134 | 1.65 | -0.73 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 9.50 | 2.85 | 3.70 | 3.28 | 2.56 | 0.00 | 0.00% | 0.35 | 0 | 51 | 2.24 | -0.77 | 0.12 | -0.02 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 2.95 | 3.70 | 3.33 | 3.09 | 0.00 | 0.00% | 0.33 | 0 | 137 | 2.33 | -0.80 | 0.11 | -0.02 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 3.40 | 4.10 | 3.75 | 3.65 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.27 | -0.83 | 0.10 | -0.02 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 3.80 | 5.60 | 4.70 | 4.10 | -0.31 | -7.03% | 0.43 | 10 | 6 | 4.23 | -0.84 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 4.30 | 5.00 | 4.65 | 4.85 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.30 | -0.87 | 0.08 | -0.02 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 4.80 | 6.00 | 5.40 | 5.22 | 0.00 | 0.00% | 0.45 | 0 | 45 | 3.44 | -0.88 | 0.07 | -0.02 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 5.10 | 6.50 | 5.80 | 5.37 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.56 | -0.90 | 0.06 | -0.01 | 10/7/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 5.80 | 7.60 | 6.70 | % | 0.52 | 0 | 0 | 4.73 | -0.91 | 0.06 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.30 | 9.00 | 7.15 | 6.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 5.63 | -0.93 | 0.05 | -0.01 | 10/15/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 7.70 | 8.60 | 8.15 | % | 0.54 | 0 | 0 | 3.22 | -0.94 | 0.04 | -0.01 | 10/28/2025 3:59:58 PM EST |