Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.85 as of 9/19/2025 8:47:25 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 | 5.80 | 5.90 | 5.85 | % | 5.85 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 2.00 | 4.80 | 4.90 | 4.85 | 4.90 | +0.60 | +13.96% | 2.42 | 7 | 3 | 2.19 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 3.00 | 3.70 | 4.00 | 3.85 | 3.93 | +0.51 | +14.92% | 1.28 | 6 | 1 | 1.52 | 0.97 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 4.00 | 2.75 | 3.10 | 2.93 | 2.67 | +0.22 | +8.98% | 0.73 | 6 | 3 | 1.28 | 0.91 | 0.05 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 5.00 | 2.20 | 2.30 | 2.25 | 2.30 | +0.45 | +24.33% | 0.45 | 122 | 42 | 1.20 | 0.82 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 6.00 | 1.65 | 1.75 | 1.70 | 1.73 | +0.43 | +33.08% | 0.28 | 1,166 | 386 | 1.15 | 0.70 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 7.00 | 1.30 | 1.35 | 1.33 | 1.33 | +0.38 | +40.00% | 0.19 | 5,918 | 666 | 1.22 | 0.58 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.35 | +50.00% | 0.12 | 1,032 | 261 | 1.23 | 0.48 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.20 | +36.37% | 0.09 | 505 | 81 | 1.28 | 0.40 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.19 | +44.19% | 0.06 | 810 | 31 | 1.29 | 0.34 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.12 | +30.00% | 0.05 | 279 | 31 | 1.34 | 0.29 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.97 | -0.03 | 0.02 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.03 | -14.29% | 0.03 | 7 | 1 | 1.25 | -0.09 | 0.05 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 5.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.09 | -16.67% | 0.09 | 124 | 37 | 1.17 | -0.18 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.18 | -18.00% | 0.14 | 1,233 | 82 | 1.16 | -0.30 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 7.00 | 1.35 | 1.45 | 1.40 | 1.40 | % | 0.20 | 84 | 0 | 1.18 | -0.42 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 8.00 | 2.05 | 2.15 | 2.10 | 2.28 | -0.04 | -1.73% | 0.26 | 8 | 1 | 1.22 | -0.52 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 9.00 | 2.85 | 2.95 | 2.90 | % | 0.32 | 0 | 0 | 1.27 | -0.60 | 0.11 | -0.01 | 9/19/2025 3:59:59 PM EST | |||
| 10.00 | 3.70 | 3.80 | 3.75 | 3.78 | -0.30 | -7.36% | 0.38 | 14 | 1 | 1.31 | -0.66 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 11.00 | 4.50 | 4.70 | 4.60 | 4.62 | % | 0.42 | 6 | 0 | 1.31 | -0.71 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |