Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $7.19 as of 10/3/2025 8:57:20 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 | 6.10 | 6.30 | 6.20 | 5.90 | 0.00 | 0.00% | 6.20 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 2.00 | 5.10 | 5.30 | 5.20 | 5.00 | 0.00 | 0.00% | 2.60 | 0 | 21 | 2.53 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 3.00 | 4.10 | 4.30 | 4.20 | 4.30 | +0.07 | +1.66% | 1.40 | 4 | 78 | 1.78 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 4.00 | 3.20 | 3.30 | 3.25 | 3.20 | -0.10 | -3.03% | 0.81 | 5 | 164 | 1.04 | 0.94 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 5.00 | 2.40 | 2.50 | 2.45 | 2.35 | -0.25 | -9.62% | 0.49 | 42 | 341 | 1.15 | 0.85 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 6.00 | 1.75 | 1.85 | 1.80 | 1.81 | -0.09 | -4.74% | 0.30 | 634 | 2,003 | 1.16 | 0.73 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 7.00 | 1.30 | 1.40 | 1.35 | 1.32 | -0.10 | -7.05% | 0.19 | 1,766 | 7,326 | 1.22 | 0.61 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.10 | -9.10% | 0.12 | 2,052 | 14,586 | 1.22 | 0.50 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.03 | -3.62% | 0.09 | 1,296 | 2,709 | 1.30 | 0.40 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.07 | -10.61% | 0.06 | 536 | 2,482 | 1.33 | 0.33 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.03 | -5.46% | 0.05 | 734 | 1,433 | 1.39 | 0.28 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.04 | 146 | 258 | 1.41 | 0.24 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.03 | -7.90% | 0.02 | 18 | 47 | 1.54 | 0.20 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.03 | -9.10% | 0.02 | 129 | 135 | 1.51 | 0.17 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 107 | 476 | 1.61 | 0.15 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.04 | -16.00% | 0.02 | 91 | 126 | 1.61 | 0.13 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 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 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.15 | 5 | 5 | 5.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.70 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.03 | 225 | 751 | 1.19 | -0.06 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.06 | 58 | 1,623 | 1.16 | -0.15 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.03 | +5.00% | 0.10 | 338 | 5,215 | 1.18 | -0.27 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 7.00 | 1.10 | 1.15 | 1.13 | 1.12 | -0.03 | -2.61% | 0.16 | 230 | 1,536 | 1.19 | -0.39 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 1.75 | 1.85 | 1.80 | 1.87 | +0.12 | +6.86% | 0.23 | 35 | 8,753 | 1.24 | -0.50 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 2.50 | 2.60 | 2.55 | 2.52 | +0.02 | +0.80% | 0.28 | 36 | 59 | 1.27 | -0.60 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.43 | +0.05 | +1.48% | 0.34 | 28 | 287 | 1.33 | -0.67 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 4.20 | 4.40 | 4.30 | 4.28 | +0.01 | +0.24% | 0.39 | 15 | 85 | 1.39 | -0.72 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 5.10 | 5.30 | 5.20 | 5.22 | -0.01 | -0.20% | 0.43 | 36 | 7 | 1.42 | -0.76 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 6.00 | 6.20 | 6.10 | 6.20 | +0.11 | +1.81% | 0.47 | 14 | 3 | 1.41 | -0.80 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 14.00 | 7.00 | 7.20 | 7.10 | 7.09 | +0.04 | +0.57% | 0.51 | 32 | 5 | 1.52 | -0.83 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 15.00 | 8.00 | 8.20 | 8.10 | 7.93 | -0.22 | -2.70% | 0.54 | 32 | 5 | 1.62 | -0.85 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 16.00 | 8.90 | 9.10 | 9.00 | 8.93 | -0.05 | -0.56% | 0.56 | 26 | 94 | 1.54 | -0.87 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |