Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.34 as of 11/28/2025 8:47:06 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 | 4.60 | 5.45 | 5.03 | 4.85 | +0.32 | +7.07% | 3.35 | 5 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 2.00 | 4.25 | 4.45 | 4.35 | 4.35 | +0.25 | +6.10% | 2.17 | 5 | 15 | 6.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 2.50 | 3.65 | 4.00 | 3.83 | 3.85 | +0.25 | +6.95% | 1.53 | 7 | 28 | 5.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 3.00 | 3.20 | 3.45 | 3.33 | 3.34 | +0.38 | +12.84% | 1.11 | 470 | 22 | 4.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 3.50 | 2.70 | 2.87 | 2.79 | 2.90 | +0.24 | +9.03% | 0.80 | 1 | 9 | 2.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 4.00 | 2.27 | 2.41 | 2.34 | 2.37 | +0.34 | +16.75% | 0.58 | 26 | 21 | 2.56 | 1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 4.50 | 1.73 | 1.95 | 1.84 | 1.74 | +0.09 | +5.46% | 0.41 | 42 | 200 | 2.28 | 0.99 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 5.00 | 1.27 | 1.40 | 1.34 | 1.35 | +0.23 | +20.54% | 0.27 | 106 | 844 | 1.46 | 0.94 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 5.50 | 0.87 | 0.92 | 0.90 | 0.86 | +0.21 | +32.31% | 0.16 | 208 | 751 | 0.85 | 0.85 | 0.25 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 6.00 | 0.49 | 0.53 | 0.51 | 0.49 | +0.15 | +44.12% | 0.09 | 1,260 | 3,557 | 0.88 | 0.69 | 0.42 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 6.50 | 0.24 | 0.25 | 0.25 | 0.25 | +0.07 | +38.89% | 0.04 | 4,105 | 8,708 | 0.87 | 0.46 | 0.49 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.34% | 0.02 | 2,881 | 8,092 | 0.91 | 0.26 | 0.37 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 7.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 1,451 | 3,809 | 1.00 | 0.15 | 0.24 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 235 | 3,457 | 1.12 | 0.09 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 326 | 2,102 | 1.24 | 0.05 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,086 | 1.50 | 0.02 | 0.05 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 16 | 198 | 2.24 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,002 | 1.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 11.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 12.50 | 0.00 | 0.51 | 0.26 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 13.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 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 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:03 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 110 | 8.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 3.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 102 | 6.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 5,210 | 1.66 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 817 | 1.45 | -0.01 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 506 | 2,118 | 1.22 | -0.06 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 1,220 | 2,748 | 1.00 | -0.15 | 0.25 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 6.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.14 | -45.17% | 0.03 | 1,420 | 3,565 | 0.92 | -0.31 | 0.42 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 6.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.23 | -35.94% | 0.06 | 573 | 1,802 | 0.94 | -0.54 | 0.49 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 7.00 | 0.75 | 0.82 | 0.79 | 0.79 | -0.20 | -20.21% | 0.11 | 169 | 916 | 1.01 | -0.74 | 0.37 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 7.50 | 1.20 | 1.43 | 1.32 | 1.25 | -0.29 | -18.84% | 0.18 | 15 | 592 | 1.41 | -0.85 | 0.24 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 8.00 | 1.58 | 1.77 | 1.68 | 1.67 | -0.30 | -15.23% | 0.21 | 7 | 561 | 1.52 | -0.91 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 8.50 | 1.94 | 2.30 | 2.12 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 86 | 1.92 | -0.95 | 0.10 | -0.01 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 9.00 | 2.53 | 2.79 | 2.66 | 3.04 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.11 | -0.98 | 0.05 | 0.00 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 9.50 | 2.90 | 3.30 | 3.10 | 3.15 | -0.37 | -10.52% | 0.33 | 2 | 152 | 2.38 | -1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 10.00 | 3.50 | 4.50 | 4.00 | % | 0.40 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 10.50 | 4.05 | 5.00 | 4.53 | 4.45 | +0.76 | +20.60% | 0.43 | 2 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 11.00 | 4.55 | 5.50 | 5.03 | 4.94 | -0.88 | -15.12% | 0.46 | 2 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 11.50 | 4.95 | 6.00 | 5.48 | 5.41 | +0.44 | +8.86% | 0.48 | 2 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 12.00 | 5.50 | 6.05 | 5.78 | 5.84 | -0.60 | -9.32% | 0.48 | 5 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 12.50 | 5.90 | 7.05 | 6.48 | 6.93 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 13.00 | 6.50 | 7.10 | 6.80 | 6.71 | -0.69 | -9.33% | 0.52 | 2 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |