Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.82 as of 12/5/2025 7:57:16 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 | 4.00 | 6.65 | 5.33 | 4.95 | -0.60 | -10.82% | 3.55 | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 2.00 | 4.30 | 5.45 | 4.88 | 4.73 | +0.73 | +18.25% | 2.44 | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 2.50 | 3.80 | 5.75 | 4.78 | 4.25 | +0.95 | +28.79% | 1.91 | 1 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 3.00 | 3.50 | 4.35 | 3.93 | 4.20 | 0.00 | 0.00% | 1.31 | 0 | 12 | 7.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 3.50 | 2.80 | 5.00 | 3.90 | 3.20 | -0.35 | -9.86% | 1.11 | 10 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 2.66 | 3.20 | 2.93 | 3.05 | 0.00 | 0.00% | 0.73 | 0 | 30 | 4.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 4.50 | 2.03 | 2.45 | 2.24 | 2.14 | -0.34 | -13.71% | 0.50 | 1 | 332 | 2.79 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.00 | 1.70 | 1.99 | 1.85 | 1.60 | -0.45 | -21.96% | 0.37 | 6 | 515 | 2.45 | 0.99 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.50 | 1.27 | 1.70 | 1.49 | 1.33 | -0.24 | -15.29% | 0.27 | 246 | 1,126 | 2.70 | 0.94 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 0.86 | 0.93 | 0.90 | 0.89 | -0.22 | -19.82% | 0.15 | 1,363 | 3,116 | 0.88 | 0.84 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.50 | 0.51 | 0.54 | 0.53 | 0.51 | -0.19 | -27.15% | 0.08 | 2,463 | 5,463 | 0.91 | 0.66 | 0.43 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.16 | -38.10% | 0.04 | 6,128 | 7,043 | 0.91 | 0.43 | 0.46 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.12 | -50.00% | 0.02 | 3,544 | 7,138 | 0.95 | 0.25 | 0.35 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.01 | 2,852 | 5,471 | 1.02 | 0.14 | 0.23 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 110 | 2,570 | 1.05 | 0.07 | 0.14 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 246 | 3,197 | 1.21 | 0.03 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 327 | 1.99 | 0.01 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 136 | 461 | 1.69 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.04 | +0.02 | +100.00% | 0.01 | 52 | 159 | 2.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 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 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 3,702 | 1.60 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 87 | 1,341 | 1.37 | -0.01 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 297 | 3,514 | 1.05 | -0.06 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 1,586 | 4,064 | 0.94 | -0.16 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.03 | 3,923 | 4,427 | 0.91 | -0.34 | 0.43 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 0.43 | 0.48 | 0.46 | 0.45 | +0.06 | +15.39% | 0.07 | 1,585 | 1,793 | 0.93 | -0.57 | 0.46 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.50 | 0.60 | 0.86 | 0.73 | 0.80 | +0.09 | +12.68% | 0.10 | 193 | 236 | 0.96 | -0.75 | 0.35 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 1.16 | 1.39 | 1.28 | 1.15 | +0.05 | +4.55% | 0.16 | 77 | 411 | 1.50 | -0.86 | 0.23 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.50 | 1.44 | 1.91 | 1.68 | 1.91 | +0.34 | +21.66% | 0.20 | 42 | 23 | 1.86 | -0.93 | 0.14 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 1.99 | 2.37 | 2.18 | 2.37 | +0.30 | +14.50% | 0.24 | 26 | 250 | 1.97 | -0.97 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.50 | 2.47 | 2.91 | 2.69 | 3.49 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.37 | -0.99 | 0.03 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 2.93 | 3.50 | 3.22 | 3.47 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.92 | -1.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 10.50 | 2.86 | 4.30 | 3.58 | 3.72 | +0.15 | +4.21% | 0.34 | 1 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 3.80 | 4.60 | 4.20 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.68 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 11.50 | 4.15 | 5.40 | 4.78 | 4.67 | +0.08 | +1.75% | 0.42 | 1 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 4.75 | 5.55 | 5.15 | 5.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 12.50 | 3.85 | 6.85 | 5.35 | 5.59 | 0.00 | 0.00% | 0.43 | 0 | 3 | 6.47 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 4.35 | 6.55 | 5.45 | 6.94 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |