Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.66 as of 11/7/2025 11:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | % | 0.00 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/7/2025 11:59:02 AM EST | ||||||
| 2.00 | 2.90 | 4.05 | 3.48 | % | 1.74 | 0 | 0 | 4.16 | 0.98 | 0.02 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 2.50 | 2.40 | 5.00 | 3.70 | % | 1.48 | 0 | 0 | 8.88 | 0.96 | 0.03 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 3.00 | 2.00 | 3.40 | 2.70 | 2.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.55 | 0.92 | 0.05 | 0.00 | 11/6/2025 | 11/7/2025 11:59:02 AM EST |
| 3.50 | 1.70 | 3.25 | 2.48 | % | 0.71 | 0 | 0 | 3.65 | 0.88 | 0.08 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 4.00 | 1.54 | 1.85 | 1.70 | 2.05 | % | 0.42 | 1 | 0 | 1.20 | 0.81 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST | |
| 4.50 | 0.95 | 3.40 | 2.18 | % | 0.48 | 0 | 0 | 2.49 | 0.74 | 0.14 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 5.00 | 0.70 | 2.85 | 1.78 | % | 0.36 | 0 | 0 | 2.21 | 0.65 | 0.16 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 5.50 | 0.78 | 0.95 | 0.87 | 0.89 | -0.12 | -11.89% | 0.16 | 39 | 59 | 1.10 | 0.57 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 6.00 | 0.60 | 0.82 | 0.71 | 0.63 | -0.17 | -21.25% | 0.12 | 22 | 184 | 1.12 | 0.49 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 6.50 | 0.47 | 0.67 | 0.57 | 0.67 | -0.08 | -10.67% | 0.09 | 1 | 4 | 1.20 | 0.42 | 0.17 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 7.00 | 0.43 | 0.55 | 0.49 | 0.55 | +0.05 | +10.00% | 0.07 | 31 | 7 | 1.22 | 0.36 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 7.50 | 0.29 | 0.52 | 0.41 | 0.37 | -0.14 | -27.46% | 0.05 | 11 | 1 | 1.26 | 0.31 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 8.00 | 0.26 | 0.49 | 0.38 | 0.35 | -0.02 | -5.41% | 0.05 | 250 | 21 | 1.22 | 0.28 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 8.50 | 0.01 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.28 | 0.24 | 0.12 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 9.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.05 | 0.17 | 0.11 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 9.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 2.14 | 0.14 | 0.10 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.73 | 0.13 | 0.09 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 10.50 | % | 0.00 | 0 | 0 | 1.57 | 0.12 | 0.08 | -0.01 | 11/7/2025 11:59:02 AM EST | ||||||
| 11.00 | % | 0.00 | 0 | 0 | 2.38 | 0.08 | 0.06 | 0.00 | 11/7/2025 11:59:02 AM EST | ||||||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.07 | 0.06 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.78 | 0.05 | 0.05 | 0.00 | 11/7/2025 11:59:02 AM 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 | 0 | 3.18 | -0.01 | 0.01 | 0.00 | 11/7/2025 11:59:02 AM EST | ||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.50 | -0.02 | 0.02 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.63 | -0.04 | 0.03 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.98 | -0.08 | 0.05 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.46 | -0.12 | 0.08 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.02 | -0.19 | 0.11 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 4.50 | 0.13 | 0.50 | 0.32 | 0.50 | % | 0.07 | 1 | 0 | 0.92 | -0.26 | 0.14 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST | |
| 5.00 | 0.57 | 0.60 | 0.59 | 0.60 | +0.20 | +50.00% | 0.12 | 1,043 | 2 | 1.10 | -0.35 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 5.50 | 0.82 | 0.91 | 0.87 | 0.92 | +0.13 | +16.46% | 0.16 | 23 | 10 | 1.11 | -0.43 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 6.00 | 1.17 | 1.35 | 1.26 | % | 0.21 | 0 | 0 | 1.09 | -0.51 | 0.18 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 6.50 | 1.20 | 1.95 | 1.58 | % | 0.24 | 0 | 0 | 1.05 | -0.58 | 0.17 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 7.00 | 1.91 | 2.02 | 1.97 | 2.00 | +0.34 | +20.49% | 0.28 | 12 | 2 | 0.98 | -0.64 | 0.16 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 7.50 | 1.60 | 3.05 | 2.33 | 2.33 | +0.27 | +13.11% | 0.31 | 3 | 2 | 2.03 | -0.69 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 8.00 | 2.71 | 3.10 | 2.91 | 2.74 | +0.10 | +3.79% | 0.36 | 2 | 2 | 1.22 | -0.72 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 8.50 | 2.75 | 3.65 | 3.20 | 3.37 | +0.23 | +7.33% | 0.38 | 1 | 3 | 1.75 | -0.76 | 0.12 | -0.01 | 11/7/2025 | 11/7/2025 11:59:02 AM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 2.19 | -0.83 | 0.11 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 9.50 | 3.70 | 4.90 | 4.30 | % | 0.45 | 0 | 0 | 2.29 | -0.86 | 0.10 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 10.00 | 4.10 | 5.55 | 4.83 | % | 0.48 | 0 | 0 | 2.57 | -0.87 | 0.09 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 10.50 | 3.30 | 7.20 | 5.25 | % | 0.50 | 0 | 0 | 4.15 | -0.88 | 0.08 | -0.01 | 11/7/2025 11:59:02 AM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 2.68 | -0.92 | 0.06 | 0.00 | 11/7/2025 11:59:02 AM EST | ||||||
| 11.50 | 4.15 | 6.90 | 5.53 | % | 0.48 | 0 | 0 | 2.62 | -0.93 | 0.06 | 0.00 | 11/7/2025 11:59:02 AM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.69 | -0.95 | 0.05 | 0.00 | 11/7/2025 11:59:02 AM EST |