Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.06 as of 11/14/2025 8:57:05 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 | 4.85 | 5.70 | 5.28 | 5.05 | -0.95 | -15.84% | 5.28 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 1.50 | 4.15 | 5.15 | 4.65 | 4.82 | -0.25 | -4.94% | 3.10 | 9 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 2.00 | 3.85 | 4.40 | 4.13 | 4.79 | 0.00 | 0.00% | 2.06 | 0 | 31 | 8.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 2.50 | 3.40 | 4.15 | 3.78 | 3.81 | -0.83 | -17.89% | 1.51 | 1 | 7 | 8.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 3.00 | 2.90 | 3.65 | 3.28 | 4.10 | 0.00 | 0.00% | 1.09 | 0 | 103 | 7.45 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 3.50 | 2.28 | 3.15 | 2.72 | 3.04 | -0.36 | -10.59% | 0.78 | 1 | 44 | 6.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 4.00 | 1.99 | 2.39 | 2.19 | 2.29 | -0.01 | -0.44% | 0.55 | 2 | 319 | 3.94 | 0.99 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 4.50 | 1.51 | 1.74 | 1.63 | 1.58 | -0.31 | -16.41% | 0.36 | 82 | 334 | 2.46 | 0.96 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 5.00 | 1.06 | 1.21 | 1.14 | 1.14 | -0.32 | -21.92% | 0.23 | 168 | 888 | 1.13 | 0.88 | 0.19 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 5.50 | 0.67 | 0.75 | 0.71 | 0.74 | -0.18 | -19.57% | 0.13 | 399 | 1,252 | 1.12 | 0.76 | 0.33 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 6.00 | 0.39 | 0.40 | 0.40 | 0.40 | -0.21 | -34.43% | 0.07 | 2,584 | 6,473 | 1.08 | 0.56 | 0.45 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 6.50 | 0.21 | 0.22 | 0.22 | 0.21 | -0.16 | -43.25% | 0.03 | 7,684 | 6,625 | 1.14 | 0.35 | 0.41 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 7.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.10 | -45.46% | 0.02 | 8,851 | 16,650 | 1.23 | 0.22 | 0.29 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 2,398 | 10,711 | 1.32 | 0.15 | 0.20 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.01 | 1,549 | 19,449 | 1.49 | 0.10 | 0.14 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 8.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 446 | 5,115 | 1.60 | 0.07 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 720 | 11,058 | 1.71 | 0.05 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 109 | 1,339 | 1.83 | 0.03 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 204 | 7,682 | 2.06 | 0.02 | 0.03 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 115 | 562 | 2.14 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 103 | 3,434 | 2.12 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 1,909 | 2.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 4,631 | 2.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 3.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 2,571 | 3.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,998 | 3.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.57 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 27 | 2.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 195 | 2,003 | 1.64 | -0.01 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 72 | 774 | 1.37 | -0.04 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 482 | 10,043 | 1.20 | -0.12 | 0.19 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 5.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.04 | +40.00% | 0.03 | 1,262 | 6,459 | 1.11 | -0.24 | 0.33 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 6.00 | 0.33 | 0.34 | 0.34 | 0.36 | +0.10 | +38.47% | 0.06 | 3,351 | 11,930 | 1.11 | -0.44 | 0.45 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 6.50 | 0.65 | 0.67 | 0.66 | 0.65 | +0.14 | +27.46% | 0.10 | 5,431 | 6,785 | 1.18 | -0.65 | 0.41 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 7.00 | 0.99 | 1.10 | 1.05 | 0.99 | +0.12 | +13.80% | 0.15 | 493 | 6,927 | 1.15 | -0.78 | 0.29 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 7.50 | 1.43 | 1.61 | 1.52 | 1.50 | +0.22 | +17.19% | 0.20 | 128 | 818 | 1.75 | -0.85 | 0.20 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 8.00 | 1.86 | 2.34 | 2.10 | 1.96 | +0.16 | +8.89% | 0.26 | 36 | 10,927 | 2.91 | -0.90 | 0.14 | -0.02 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 8.50 | 2.26 | 2.76 | 2.51 | 2.26 | +0.07 | +3.20% | 0.30 | 2 | 250 | 2.92 | -0.93 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 9.00 | 2.72 | 3.10 | 2.91 | 2.85 | +0.55 | +23.92% | 0.32 | 22 | 1,253 | 2.51 | -0.95 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 9.50 | 2.90 | 3.60 | 3.25 | 3.23 | 0.00 | 0.00% | 0.34 | 0 | 345 | 2.73 | -0.97 | 0.05 | -0.01 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 10.00 | 3.35 | 4.05 | 3.70 | 3.35 | 0.00 | 0.00% | 0.37 | 0 | 358 | 2.65 | -0.98 | 0.03 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 10.50 | 3.85 | 5.40 | 4.63 | 4.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.02 | -0.99 | 0.02 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 11.00 | 4.35 | 5.20 | 4.78 | 4.50 | 0.00 | 0.00% | 0.43 | 0 | 224 | 3.79 | -0.99 | 0.02 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 11.50 | 4.90 | 5.85 | 5.38 | 5.26 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.58 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 12.00 | 5.35 | 6.90 | 6.13 | 5.85 | +0.21 | +3.73% | 0.51 | 2 | 105 | 6.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 12.50 | 5.85 | 6.85 | 6.35 | 5.33 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 13.00 | 6.40 | 7.35 | 6.88 | 5.96 | 0.00 | 0.00% | 0.53 | 0 | 8 | 5.08 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 14.00 | 7.35 | 8.35 | 7.85 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 34 | 5.36 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 15.00 | 8.35 | 9.30 | 8.83 | 8.03 | 0.00 | 0.00% | 0.59 | 0 | 7 | 5.42 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 16.00 | 9.35 | 10.00 | 9.68 | 8.85 | 0.00 | 0.00% | 0.60 | 0 | 118 | 3.82 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |