Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.58 as of 12/11/2025 7:09:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.75 | 6.30 | 6.03 | 6.19 | 0.00 | 0.00% | 12.06 | 0 | 204 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:02 PM EST |
| 1.00 | 5.30 | 5.80 | 5.55 | 5.54 | 0.00 | 0.00% | 5.55 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 1.50 | 4.80 | 5.55 | 5.18 | 5.14 | 0.00 | 0.00% | 3.45 | 0 | 217 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 2.00 | 4.50 | 5.05 | 4.78 | 4.72 | 0.00 | 0.00% | 2.39 | 0 | 246 | 8.78 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 2.50 | 3.95 | 4.65 | 4.30 | 4.05 | 0.00 | 0.00% | 1.72 | 0 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:02 PM EST |
| 3.00 | 3.35 | 4.05 | 3.70 | 3.70 | 0.00 | 0.00% | 1.23 | 0 | 555 | 6.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:02 PM EST |
| 3.50 | 2.80 | 3.55 | 3.18 | 3.30 | 0.00 | 0.00% | 0.91 | 0 | 1,386 | 5.15 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 4.00 | 2.50 | 2.70 | 2.60 | 2.70 | 0.00 | 0.00% | 0.65 | 0 | 1,882 | 3.05 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 4.50 | 2.07 | 2.50 | 2.29 | 2.25 | 0.00 | 0.00% | 0.51 | 0 | 2,028 | 3.44 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 5.00 | 1.58 | 2.00 | 1.79 | 1.67 | 0.00 | 0.00% | 0.36 | 0 | 3,789 | 2.81 | 0.97 | 0.06 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 5.50 | 1.04 | 1.35 | 1.20 | 1.25 | 0.00 | 0.00% | 0.22 | 0 | 8,459 | 1.75 | 0.91 | 0.17 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 6.00 | 0.74 | 0.80 | 0.77 | 0.76 | 0.00 | 0.00% | 0.13 | 0 | 11,119 | 0.96 | 0.78 | 0.32 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 6.50 | 0.42 | 0.46 | 0.44 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 3,503 | 0.91 | 0.58 | 0.41 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 7.00 | 0.24 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 27,105 | 0.96 | 0.39 | 0.38 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 7.50 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7,179 | 1.03 | 0.25 | 0.29 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23,392 | 1.09 | 0.16 | 0.21 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 8.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,611 | 1.19 | 0.10 | 0.14 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14,870 | 1.30 | 0.06 | 0.09 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 9.50 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.62 | 0.03 | 0.05 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,334 | 1.45 | 0.02 | 0.03 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/10/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,144 | 1.63 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:02 PM EST | |||
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,214 | 1.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 12.50 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,719 | 2.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 2.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,302 | 2.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,176 | 3.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,015 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/10/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 184 | 3.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6,210 | 4.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,760 | 2.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,296 | 2.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:02 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,914 | 1.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 4.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,660 | 1.56 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,201 | 1.22 | -0.03 | 0.06 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,398 | 1.02 | -0.09 | 0.17 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12,841 | 0.99 | -0.22 | 0.32 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 6.50 | 0.32 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2,723 | 0.97 | -0.42 | 0.41 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 7.00 | 0.63 | 0.67 | 0.65 | 0.62 | 0.00 | 0.00% | 0.09 | 0 | 8,250 | 1.01 | -0.61 | 0.38 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 7.50 | 0.95 | 1.16 | 1.06 | 0.84 | 0.00 | 0.00% | 0.14 | 0 | 499 | 1.09 | -0.75 | 0.29 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 8.00 | 1.35 | 1.62 | 1.49 | 1.46 | 0.00 | 0.00% | 0.19 | 0 | 8,458 | 1.58 | -0.84 | 0.21 | -0.02 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 8.50 | 1.84 | 2.06 | 1.95 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.64 | -0.90 | 0.14 | -0.01 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |
| 9.00 | 2.17 | 2.56 | 2.37 | 2.23 | 0.00 | 0.00% | 0.26 | 0 | 1,276 | 1.86 | -0.94 | 0.09 | -0.01 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 9.50 | 2.36 | 3.35 | 2.86 | 3.71 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.99 | -0.97 | 0.05 | 0.00 | 12/3/2025 | 12/10/2025 4:00:02 PM EST |
| 10.00 | 3.15 | 3.70 | 3.43 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 2,209 | 2.75 | -0.98 | 0.03 | 0.00 | 12/10/2025 | 12/10/2025 4:00:02 PM EST |
| 10.50 | 3.50 | 4.30 | 3.90 | 3.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.26 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |
| 11.00 | 3.90 | 4.60 | 4.25 | 4.27 | 0.00 | 0.00% | 0.39 | 0 | 877 | 2.75 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |
| 11.50 | 4.35 | 5.30 | 4.83 | % | 0.42 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:02 PM EST | |||
| 12.00 | 4.95 | 5.80 | 5.38 | 6.43 | 0.00 | 0.00% | 0.45 | 0 | 78 | 3.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:02 PM EST |
| 12.50 | 5.35 | 6.50 | 5.93 | % | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:02 PM EST | |||
| 13.00 | 5.95 | 6.65 | 6.30 | 6.43 | 0.00 | 0.00% | 0.48 | 0 | 213 | 3.52 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:02 PM EST |
| 14.00 | 6.95 | 8.25 | 7.60 | 7.47 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.61 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:02 PM EST |
| 15.00 | 7.90 | 8.90 | 8.40 | 8.17 | 0.00 | 0.00% | 0.56 | 0 | 42 | 4.87 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/10/2025 4:00:02 PM EST |
| 16.00 | 8.95 | 9.95 | 9.45 | 9.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:02 PM EST |